{"t":"FER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-08-13",8.4406,8.4406,8.4406,8.4406,0.0],["2012-08-14",8.4406,8.4406,8.4406,8.4406,0.0],["2012-08-15",8.4406,8.4406,8.4406,8.4406,0.0],["2012-08-16",8.4406,8.4406,8.4406,8.4406,0.0],["2012-08-17",8.4406,8.4406,8.4406,8.4406,0.0],["2012-08-20",8.4406,8.4406,8.4406,8.4406,0.0],["2012-08-21",9.1128,9.1128,9.1128,9.1128,521.0],["2012-08-22",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-23",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-24",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-27",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-28",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-29",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-30",9.1128,9.1128,9.1128,9.1128,0.0],["2012-08-31",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-04",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-05",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-06",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-07",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-10",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-11",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-12",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-13",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-14",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-17",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-18",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-19",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-20",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-21",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-24",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-25",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-26",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-27",9.1128,9.1128,9.1128,9.1128,0.0],["2012-09-28",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-01",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-02",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-03",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-04",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-05",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-08",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-09",9.1128,9.1128,9.1128,9.1128,0.0],["2012-10-10",9.449,9.449,9.449,9.449,208.0],["2012-10-11",9.449,9.449,9.449,9.449,0.0],["2012-10-12",9.449,9.449,9.449,9.449,0.0],["2012-10-15",9.449,9.449,9.449,9.449,0.0],["2012-10-16",9.449,9.449,9.449,9.449,0.0],["2012-10-17",9.449,9.449,9.449,9.449,0.0],["2012-10-18",9.449,9.449,9.449,9.449,0.0],["2012-10-19",9.449,9.449,9.449,9.449,0.0],["2012-10-22",9.449,9.449,9.449,9.449,0.0],["2012-10-23",9.449,9.449,9.449,9.449,0.0],["2012-10-24",9.449,9.449,9.449,9.449,0.0],["2012-10-25",9.449,9.449,9.449,9.449,0.0],["2012-10-26",9.449,9.449,9.449,9.449,0.0],["2012-10-31",9.449,9.449,9.449,9.449,0.0],["2012-11-01",9.449,9.449,9.449,9.449,0.0],["2012-11-02",9.449,9.449,9.449,9.449,0.0],["2012-11-05",9.449,9.449,9.449,9.449,0.0],["2012-11-06",9.449,9.449,9.449,9.449,0.0],["2012-11-07",9.449,9.449,9.449,9.449,0.0],["2012-11-08",10.3378,10.3378,10.3378,10.3378,417.0],["2012-11-09",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-12",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-13",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-14",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-15",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-16",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-19",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-20",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-21",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-23",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-26",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-27",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-28",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-29",10.3378,10.3378,10.3378,10.3378,0.0],["2012-11-30",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-03",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-04",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-05",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-06",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-07",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-10",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-11",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-12",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-13",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-14",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-17",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-18",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-19",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-20",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-21",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-24",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-26",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-27",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-28",10.3378,10.3378,10.3378,10.3378,0.0],["2012-12-31",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-02",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-03",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-04",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-07",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-08",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-09",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-10",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-11",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-14",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-15",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-16",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-17",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-18",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-22",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-23",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-24",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-25",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-28",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-29",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-30",10.3378,10.3378,10.3378,10.3378,0.0],["2013-01-31",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-01",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-04",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-05",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-06",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-07",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-08",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-11",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-12",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-13",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-14",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-15",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-19",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-20",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-21",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-22",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-25",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-26",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-27",10.3378,10.3378,10.3378,10.3378,0.0],["2013-02-28",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-01",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-04",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-05",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-06",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-07",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-08",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-11",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-12",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-13",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-14",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-15",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-18",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-19",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-20",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-21",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-22",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-25",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-26",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-27",10.3378,10.3378,10.3378,10.3378,0.0],["2013-03-28",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-01",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-02",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-03",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-04",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-05",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-08",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-09",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-10",10.3378,10.3378,10.3378,10.3378,0.0],["2013-04-11",12.4375,12.4375,12.4375,12.4375,208.0],["2013-04-12",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-15",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-16",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-17",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-18",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-19",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-22",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-23",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-24",12.4375,12.4375,12.4375,12.4375,0.0],["2013-04-25",12.3173,12.3173,12.3173,12.3173,1564.0],["2013-04-26",12.3173,12.3173,12.3173,12.3173,0.0],["2013-04-29",12.3173,12.3173,12.3173,12.3173,0.0],["2013-04-30",12.4144,12.4144,12.4144,12.4144,834.0],["2013-05-01",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-02",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-03",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-06",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-07",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-08",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-09",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-10",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-13",12.4144,12.4144,12.4144,12.4144,0.0],["2013-05-14",12.9522,12.9522,12.9522,12.9522,834.0],["2013-05-15",12.9522,12.9522,12.9522,12.9522,0.0],["2013-05-16",12.9522,12.9522,12.9522,12.9522,0.0],["2013-05-17",12.9522,12.9522,12.9522,12.9522,0.0],["2013-05-20",12.9522,12.9522,12.9522,12.9522,0.0],["2013-05-21",12.9522,12.9522,12.9522,12.9522,0.0],["2013-05-22",12.9522,12.9522,12.9522,12.9522,0.0],["2013-05-23",11.9513,11.9513,11.9513,11.9513,313.0],["2013-05-24",11.9513,11.9513,11.9513,11.9513,0.0],["2013-05-28",11.9513,11.9513,11.9513,11.9513,0.0],["2013-05-29",12.1006,12.1006,12.1006,12.1006,521.0],["2013-05-30",12.1006,12.1006,12.1006,12.1006,0.0],["2013-05-31",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-03",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-04",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-05",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-06",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-07",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-10",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-11",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-12",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-13",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-14",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-17",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-18",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-19",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-20",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-21",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-24",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-25",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-26",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-27",12.1006,12.1006,12.1006,12.1006,0.0],["2013-06-28",12.1006,12.1006,12.1006,12.1006,0.0],["2013-07-01",12.1006,12.1006,12.1006,12.1006,0.0],["2013-07-02",12.1006,12.1006,12.1006,12.1006,0.0],["2013-07-03",12.2874,12.2874,12.2874,12.2874,1042.0],["2013-07-05",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-08",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-09",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-10",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-11",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-12",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-15",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-16",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-17",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-18",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-19",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-22",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-23",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-24",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-25",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-26",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-29",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-30",12.2874,12.2874,12.2874,12.2874,0.0],["2013-07-31",12.8327,12.8327,12.7729,12.7729,1042.0],["2013-08-01",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-02",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-05",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-06",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-07",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-08",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-09",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-12",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-13",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-14",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-15",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-16",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-19",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-20",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-21",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-22",12.7729,12.7729,12.7729,12.7729,0.0],["2013-08-23",13.2435,13.2435,13.2435,13.2435,208.0],["2013-08-26",13.2435,13.2435,13.2435,13.2435,0.0],["2013-08-27",13.2435,13.2435,13.2435,13.2435,0.0],["2013-08-28",13.2435,13.2435,13.2435,13.2435,0.0],["2013-08-29",13.2435,13.2435,13.2435,13.2435,0.0],["2013-08-30",13.2435,13.2435,13.2435,13.2435,0.0],["2013-09-03",13.2435,13.2435,13.2435,13.2435,0.0],["2013-09-04",13.2435,13.2435,13.2435,13.2435,0.0],["2013-09-05",13.2435,13.2435,13.2435,13.2435,0.0],["2013-09-06",13.2435,13.2435,13.2435,13.2435,0.0],["2013-09-09",13.2435,13.2435,13.2435,13.2435,0.0],["2013-09-10",13.2435,13.2435,13.2435,13.2435,0.0],["2013-09-11",13.1314,13.1314,13.1314,13.1314,1251.0],["2013-09-12",13.1314,13.1314,13.1314,13.1314,0.0],["2013-09-13",13.1314,13.1314,13.1314,13.1314,0.0],["2013-09-16",13.1314,13.1314,13.1314,13.1314,0.0],["2013-09-17",13.1314,13.1314,13.1314,13.1314,0.0],["2013-09-18",13.1314,13.1314,13.1314,13.1314,0.0],["2013-09-19",13.2584,13.2584,13.2584,13.2584,2606.0],["2013-09-20",13.2584,13.2584,13.2584,13.2584,0.0],["2013-09-23",13.2584,13.2584,13.2584,13.2584,0.0],["2013-09-24",13.2584,13.2584,13.2584,13.2584,0.0],["2013-09-25",13.6692,13.6692,13.6692,13.6692,208.0],["2013-09-26",13.6692,13.6692,13.6692,13.6692,0.0],["2013-09-27",13.6692,13.6692,13.6692,13.6692,0.0],["2013-09-30",13.6692,13.6692,13.6692,13.6692,0.0],["2013-10-01",13.8186,13.8186,13.8186,13.8186,1042.0],["2013-10-02",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-03",13.7962,13.8186,13.7962,13.8186,2085.0],["2013-10-04",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-07",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-08",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-09",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-10",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-11",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-14",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-15",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-16",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-17",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-18",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-21",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-22",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-23",13.8186,13.8186,13.8186,13.8186,0.0],["2013-10-24",14.3191,14.3191,14.3191,14.3191,1042.0],["2013-10-25",14.3191,14.3191,14.3191,14.3191,0.0],["2013-10-28",14.3191,14.3191,14.3191,14.3191,0.0],["2013-10-29",14.3191,14.3191,14.3191,14.3191,0.0],["2013-10-30",14.3191,14.3191,14.3191,14.3191,0.0],["2013-10-31",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-01",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-04",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-05",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-06",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-07",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-08",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-11",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-12",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-13",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-14",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-15",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-18",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-19",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-20",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-21",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-22",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-25",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-26",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-27",14.3191,14.3191,14.3191,14.3191,0.0],["2013-11-29",14.3191,14.3191,14.3191,14.3191,0.0],["2013-12-02",14.3191,14.3191,14.3191,14.3191,0.0],["2013-12-03",14.3191,14.3191,14.3191,14.3191,0.0],["2013-12-04",14.3191,14.3191,14.3191,14.3191,0.0],["2013-12-05",14.3191,14.3191,14.3191,14.3191,0.0],["2013-12-06",14.3191,14.3191,14.3191,14.3191,0.0],["2013-12-09",14.3191,14.3191,14.3191,14.3191,0.0],["2013-12-10",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-11",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-12",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-13",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-16",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-17",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-18",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-19",14.7413,14.7413,14.7413,14.7413,0.0],["2013-12-20",14.2876,14.2876,14.2645,14.2876,1251.0],["2013-12-23",14.2876,14.2876,14.2876,14.2876,0.0],["2013-12-24",14.2876,14.2876,14.2876,14.2876,0.0],["2013-12-26",14.2876,14.2876,14.2876,14.2876,0.0],["2013-12-27",14.2876,14.2876,14.2876,14.2876,0.0],["2013-12-30",14.2876,14.2876,14.2876,14.2876,0.0],["2013-12-31",14.2876,14.2876,14.2876,14.2876,0.0],["2014-01-02",14.2876,14.2876,14.2876,14.2876,0.0],["2014-01-03",14.2876,14.2876,14.2876,14.2876,0.0],["2014-01-06",14.2876,14.2876,14.2876,14.2876,0.0],["2014-01-07",14.2876,14.2876,14.2876,14.2876,0.0],["2014-01-08",14.2876,14.2876,14.2876,14.2876,0.0],["2014-01-09",14.2876,14.2876,14.2876,14.2876,0.0],["2014-01-10",15.1104,15.1104,15.1104,15.1104,1042.0],["2014-01-13",15.1104,15.1104,15.1104,15.1104,0.0],["2014-01-14",15.1104,15.1104,15.1104,15.1104,0.0],["2014-01-15",15.1104,15.1104,15.1104,15.1104,0.0],["2014-01-16",15.1104,15.1104,15.1104,15.1104,0.0],["2014-01-17",15.1104,15.1104,15.1104,15.1104,0.0],["2014-01-21",15.1104,15.1104,15.1104,15.1104,0.0],["2014-01-22",15.1104,15.1104,15.1104,15.1104,0.0],["2014-01-23",15.4257,15.4257,15.4257,15.4257,417.0],["2014-01-24",15.4257,15.4257,15.4257,15.4257,0.0],["2014-01-27",15.4257,15.4257,15.4257,15.4257,0.0],["2014-01-28",15.4257,15.4257,15.4257,15.4257,0.0],["2014-01-29",15.4257,15.4257,15.4257,15.4257,0.0],["2014-01-30",15.4257,15.4257,15.4257,15.4257,0.0],["2014-01-31",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-03",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-04",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-05",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-06",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-07",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-10",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-11",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-12",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-13",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-14",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-18",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-19",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-20",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-21",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-24",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-25",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-26",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-27",15.4257,15.4257,15.4257,15.4257,0.0],["2014-02-28",15.4257,15.4257,15.4257,15.4257,0.0],["2014-03-03",15.4257,15.4257,15.4257,15.4257,0.0],["2014-03-04",15.4257,15.4257,15.4257,15.4257,0.0],["2014-03-05",16.4176,16.4176,16.4176,16.4176,1668.0],["2014-03-06",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-07",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-10",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-11",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-12",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-13",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-14",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-17",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-18",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-19",16.4176,16.4176,16.4176,16.4176,0.0],["2014-03-20",16.0101,16.0101,16.0101,16.0101,1042.0],["2014-03-21",16.0101,16.0101,16.0101,16.0101,0.0],["2014-03-24",16.0101,16.0101,16.0101,16.0101,0.0],["2014-03-25",16.0101,16.0101,16.0101,16.0101,0.0],["2014-03-26",16.3484,16.3484,16.3484,16.3484,1355.0],["2014-03-27",16.3484,16.3484,16.3484,16.3484,0.0],["2014-03-28",16.3484,16.3484,16.3484,16.3484,0.0],["2014-03-31",16.3484,16.3484,16.3484,16.3484,0.0],["2014-04-01",16.3484,16.3484,16.3484,16.3484,0.0],["2014-04-02",16.3484,16.3484,16.3484,16.3484,0.0],["2014-04-03",16.3484,16.3484,16.3484,16.3484,0.0],["2014-04-04",16.3484,16.3484,16.3484,16.3484,0.0],["2014-04-07",16.3484,16.3484,16.3484,16.3484,0.0],["2014-04-08",16.6022,16.6022,16.6022,16.6022,2085.0],["2014-04-09",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-10",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-11",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-14",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-15",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-16",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-17",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-21",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-22",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-23",16.6022,16.6022,16.6022,16.6022,0.0],["2014-04-24",17.1482,17.1482,17.1482,17.1482,1459.0],["2014-04-25",17.1482,17.1482,17.1482,17.1482,0.0],["2014-04-28",17.1482,17.1482,17.1482,17.1482,0.0],["2014-04-29",17.1482,17.1482,17.1482,17.1482,0.0],["2014-04-30",17.1482,17.1482,17.1482,17.1482,0.0],["2014-05-01",17.2943,17.2943,17.2943,17.2943,938.0],["2014-05-02",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-05",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-06",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-07",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-08",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-09",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-12",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-13",17.2943,17.2943,17.2943,17.2943,0.0],["2014-05-14",16.5714,16.5714,16.5714,16.5714,5838.0],["2014-05-15",16.5714,16.5714,16.5714,16.5714,0.0],["2014-05-16",16.5253,16.5253,16.5253,16.5253,313.0],["2014-05-19",16.4561,16.4561,16.4561,16.4561,104.0],["2014-05-20",16.4561,16.4561,16.4561,16.4561,0.0],["2014-05-21",16.4561,16.4561,16.4561,16.4561,0.0],["2014-05-22",16.4561,16.4561,16.4561,16.4561,0.0],["2014-05-23",16.4561,16.4561,16.4561,16.4561,0.0],["2014-05-27",16.7637,16.7637,16.7637,16.7637,104.0],["2014-05-28",16.7637,16.7637,16.7637,16.7637,0.0],["2014-05-29",16.7637,16.7637,16.7637,16.7637,0.0],["2014-05-30",16.8406,16.8406,16.8406,16.8406,313.0],["2014-06-02",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-03",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-04",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-05",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-06",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-09",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-10",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-11",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-12",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-13",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-16",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-17",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-18",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-19",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-20",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-23",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-24",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-25",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-26",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-27",16.8406,16.8406,16.8406,16.8406,0.0],["2014-06-30",16.8406,16.8406,16.8406,16.8406,0.0],["2014-07-01",16.8406,16.8406,16.8406,16.8406,0.0],["2014-07-02",17.1478,17.1478,17.1478,17.1478,0.0],["2014-07-03",17.1478,17.1478,17.1478,17.1478,0.0],["2014-07-07",17.1239,17.1239,17.1239,17.1239,102.0],["2014-07-08",17.1239,17.1239,17.1239,17.1239,0.0],["2014-07-09",17.1239,17.1239,17.1239,17.1239,0.0],["2014-07-10",17.1239,17.1239,17.1239,17.1239,0.0],["2014-07-11",16.5496,16.6055,16.5496,16.6055,1946.0],["2014-07-14",16.6055,16.6055,16.6055,16.6055,0.0],["2014-07-15",16.6055,16.6055,16.6055,16.6055,0.0],["2014-07-16",17.0282,17.0282,17.0282,17.0282,2048.0],["2014-07-17",17.0282,17.0282,17.0282,17.0282,0.0],["2014-07-18",17.0282,17.0282,17.0282,17.0282,0.0],["2014-07-21",17.0282,17.0282,17.0282,17.0282,0.0],["2014-07-22",16.7331,16.7331,16.7331,16.7331,307.0],["2014-07-23",16.7331,16.7331,16.7331,16.7331,0.0],["2014-07-24",16.7331,16.7331,16.7331,16.7331,0.0],["2014-07-25",16.7331,16.7331,16.7331,16.7331,0.0],["2014-07-28",16.7331,16.7331,16.7331,16.7331,0.0],["2014-07-29",16.7331,16.7331,16.7331,16.7331,0.0],["2014-07-30",16.7331,16.7331,16.7331,16.7331,0.0],["2014-07-31",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-01",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-04",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-05",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-06",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-07",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-08",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-11",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-12",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-13",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-14",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-15",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-18",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-19",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-20",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-21",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-22",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-25",16.7331,16.7331,16.7331,16.7331,0.0],["2014-08-26",16.2705,16.2705,16.2705,16.2705,1024.0],["2014-08-27",16.2705,16.2705,16.2705,16.2705,0.0],["2014-08-28",16.2705,16.2705,16.2705,16.2705,0.0],["2014-08-29",16.2705,16.2705,16.2705,16.2705,0.0],["2014-09-02",16.2705,16.2705,16.2705,16.2705,0.0],["2014-09-03",16.2705,16.2705,16.2705,16.2705,102.0],["2014-09-04",16.3502,16.3502,16.3502,16.3502,410.0],["2014-09-05",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-08",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-09",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-10",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-11",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-12",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-15",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-16",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-17",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-18",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-19",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-22",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-23",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-24",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-25",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-26",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-29",16.3502,16.3502,16.3502,16.3502,0.0],["2014-09-30",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-01",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-02",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-03",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-06",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-07",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-08",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-09",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-10",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-13",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-14",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-15",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-16",16.3502,16.3502,16.3502,16.3502,0.0],["2014-10-17",15.1539,15.1539,15.1539,15.1539,2048.0],["2014-10-20",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-21",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-22",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-23",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-24",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-27",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-28",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-29",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-30",15.1539,15.1539,15.1539,15.1539,0.0],["2014-10-31",15.1539,15.1539,15.1539,15.1539,0.0],["2014-11-03",15.1539,15.1539,15.1539,15.1539,0.0],["2014-11-04",16.5213,16.5213,16.5213,16.5213,500.0],["2014-11-05",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-06",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-07",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-10",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-11",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-12",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-13",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-14",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-17",16.5213,16.5213,16.5213,16.5213,0.0],["2014-11-18",16.5129,16.5129,16.5129,16.5129,200.0],["2014-11-19",16.5129,16.5129,16.5129,16.5129,0.0],["2014-11-20",16.4961,16.4961,16.4961,16.4961,700.0],["2014-11-21",16.4961,16.4961,16.4961,16.4961,0.0],["2014-11-24",16.4961,16.4961,16.4961,16.4961,0.0],["2014-11-25",16.4961,16.4961,16.4961,16.4961,0.0],["2014-11-26",16.4961,16.4961,16.4961,16.4961,0.0],["2014-11-28",16.4961,16.4961,16.4961,16.4961,0.0],["2014-12-01",16.4961,16.4961,16.4961,16.4961,0.0],["2014-12-02",16.4961,16.4961,16.4961,16.4961,0.0],["2014-12-03",16.4961,16.4961,16.4961,16.4961,0.0],["2014-12-04",16.8482,16.8482,16.8482,16.8482,100.0],["2014-12-05",16.8482,16.8482,16.8482,16.8482,0.0],["2014-12-08",16.8482,16.8482,16.8482,16.8482,0.0],["2014-12-09",16.8482,16.8482,16.8482,16.8482,0.0],["2014-12-10",16.8482,16.8482,16.8482,16.8482,0.0],["2014-12-11",16.471,16.471,16.471,16.471,4200.0],["2014-12-12",16.5129,16.5129,16.5129,16.5129,4200.0],["2014-12-15",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-16",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-17",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-18",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-19",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-22",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-23",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-24",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-26",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-29",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-30",16.5129,16.5129,16.5129,16.5129,0.0],["2014-12-31",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-02",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-05",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-06",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-07",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-08",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-09",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-12",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-13",16.5129,16.5129,16.5129,16.5129,0.0],["2015-01-14",17.0745,17.4769,17.0745,17.4769,1600.0],["2015-01-15",17.4769,17.4769,17.4769,17.4769,0.0],["2015-01-16",17.4769,17.4769,17.4769,17.4769,0.0],["2015-01-20",17.4769,17.4769,17.4769,17.4769,0.0],["2015-01-21",17.4769,17.4769,17.4769,17.4769,0.0],["2015-01-22",17.4769,17.4769,17.4769,17.4769,0.0],["2015-01-23",16.9152,16.9152,16.9152,16.9152,1000.0],["2015-01-26",16.9152,16.9152,16.9152,16.9152,0.0],["2015-01-27",16.9152,16.9152,16.9152,16.9152,0.0],["2015-01-28",16.9152,16.9152,16.9152,16.9152,0.0],["2015-01-29",16.9152,16.9152,16.9152,16.9152,0.0],["2015-01-30",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-02",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-03",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-04",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-05",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-06",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-09",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-10",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-11",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-12",16.9152,16.9152,16.9152,16.9152,0.0],["2015-02-13",17.5607,17.5607,17.5607,17.5607,400.0],["2015-02-17",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-18",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-19",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-20",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-23",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-24",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-25",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-26",17.5607,17.5607,17.5607,17.5607,0.0],["2015-02-27",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-02",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-03",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-04",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-05",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-06",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-09",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-10",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-11",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-12",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-13",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-16",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-17",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-18",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-19",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-20",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-23",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-24",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-25",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-26",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-27",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-30",17.5607,17.5607,17.5607,17.5607,0.0],["2015-03-31",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-01",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-02",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-06",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-07",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-08",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-09",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-10",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-13",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-14",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-15",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-16",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-17",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-20",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-21",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-22",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-23",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-24",17.5607,17.5607,17.5607,17.5607,0.0],["2015-04-27",16.9278,18.5154,16.9278,18.5154,200.0],["2015-04-28",18.5154,18.5154,18.5154,18.5154,0.0],["2015-04-29",18.5154,18.5154,18.5154,18.5154,0.0],["2015-04-30",18.5154,18.5154,18.5154,18.5154,0.0],["2015-05-01",18.5154,18.5154,18.5154,18.5154,0.0],["2015-05-04",18.5154,18.5154,18.5154,18.5154,0.0],["2015-05-05",18.5154,18.5154,18.5154,18.5154,0.0],["2015-05-06",18.5154,18.5154,18.5154,18.5154,0.0],["2015-05-07",18.5154,18.5154,18.5154,18.5154,0.0],["2015-05-08",18.2313,18.2313,18.2313,18.2313,1000.0],["2015-05-11",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-12",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-13",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-14",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-15",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-18",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-19",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-20",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-21",18.2313,18.2313,18.2313,18.2313,0.0],["2015-05-22",18.5749,18.5749,18.5749,18.5749,100.0],["2015-05-26",18.5749,18.5749,18.5749,18.5749,0.0],["2015-05-27",18.5749,18.5749,18.5749,18.5749,0.0],["2015-05-28",18.5749,18.5749,18.5749,18.5749,0.0],["2015-05-29",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-01",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-02",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-03",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-04",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-05",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-08",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-09",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-10",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-11",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-12",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-15",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-16",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-17",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-18",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-19",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-22",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-23",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-24",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-25",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-26",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-29",18.5749,18.5749,18.5749,18.5749,0.0],["2015-06-30",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-01",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-02",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-06",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-07",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-08",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-09",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-10",18.5749,18.5749,18.5749,18.5749,0.0],["2015-07-13",19.1734,19.1734,19.1734,19.1734,200.0],["2015-07-14",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-15",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-16",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-17",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-20",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-21",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-22",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-23",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-24",19.1734,19.1734,19.1734,19.1734,0.0],["2015-07-27",19.6981,19.6981,19.6981,19.6981,5000.0],["2015-07-28",19.6981,19.6981,19.6981,19.6981,0.0],["2015-07-29",19.6981,19.6981,19.6981,19.6981,0.0],["2015-07-30",19.6981,19.6981,19.6981,19.6981,0.0],["2015-07-31",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-03",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-04",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-05",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-06",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-07",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-10",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-11",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-12",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-13",19.6981,19.6981,19.6981,19.6981,0.0],["2015-08-14",20.1809,20.1809,20.1809,20.1809,200.0],["2015-08-17",20.1809,20.1809,20.1809,20.1809,0.0],["2015-08-18",20.1809,20.1809,20.1809,20.1809,0.0],["2015-08-19",20.1809,20.1809,20.1809,20.1809,0.0],["2015-08-20",20.1809,20.1809,20.1809,20.1809,0.0],["2015-08-21",20.1809,20.1809,20.1809,20.1809,0.0],["2015-08-24",20.1809,20.1809,20.1809,20.1809,0.0],["2015-08-25",20.1809,20.1809,20.1809,20.1809,0.0],["2015-08-26",19.6143,19.6143,19.6143,19.6143,5000.0],["2015-08-27",19.6143,19.6143,19.6143,19.6143,0.0],["2015-08-28",19.6143,19.6143,19.6143,19.6143,0.0],["2015-08-31",19.6143,19.6143,19.6143,19.6143,0.0],["2015-09-01",19.8825,19.8825,19.8825,19.8825,6000.0],["2015-09-02",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-03",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-04",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-08",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-09",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-10",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-11",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-14",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-15",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-16",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-17",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-18",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-21",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-22",19.8825,19.8825,19.8825,19.8825,0.0],["2015-09-23",20.1172,20.1172,20.1172,20.1172,2000.0],["2015-09-24",20.1172,20.1172,20.1172,20.1172,0.0],["2015-09-25",20.1172,20.1172,20.1172,20.1172,0.0],["2015-09-28",20.1172,20.1172,20.1172,20.1172,0.0],["2015-09-29",20.1172,20.1172,20.1172,20.1172,0.0],["2015-09-30",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-01",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-02",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-05",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-06",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-07",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-08",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-09",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-12",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-13",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-14",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-15",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-16",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-19",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-20",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-21",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-22",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-23",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-26",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-27",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-28",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-29",20.1172,20.1172,20.1172,20.1172,0.0],["2015-10-30",20.1172,20.1172,20.1172,20.1172,0.0],["2015-11-02",20.1172,20.1172,20.1172,20.1172,0.0],["2015-11-03",20.3885,20.3885,20.3885,20.3885,200.0],["2015-11-04",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-05",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-06",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-09",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-10",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-11",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-12",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-13",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-16",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-17",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-18",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-19",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-20",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-23",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-24",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-25",20.3885,20.3885,20.3885,20.3885,0.0],["2015-11-27",19.7987,19.7987,19.7987,19.7987,3200.0],["2015-11-30",20.1172,20.1172,20.0334,20.0753,400.0],["2015-12-01",20.0753,20.0753,20.0753,20.0753,0.0],["2015-12-02",20.0753,20.0753,20.0753,20.0753,0.0],["2015-12-03",20.0753,20.0753,20.0753,20.0753,0.0],["2015-12-04",19.5305,19.5305,19.5305,19.5305,200.0],["2015-12-07",19.6981,19.6981,19.6981,19.6981,100.0],["2015-12-08",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-09",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-10",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-11",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-14",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-15",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-16",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-17",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-18",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-21",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-22",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-23",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-24",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-28",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-29",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-30",19.6981,19.6981,19.6981,19.6981,0.0],["2015-12-31",19.6981,19.6981,19.6981,19.6981,0.0],["2016-01-04",19.6981,19.6981,19.6981,19.6981,0.0],["2016-01-05",19.6981,19.6981,19.6981,19.6981,0.0],["2016-01-06",19.6981,19.6981,19.6981,19.6981,0.0],["2016-01-07",19.6981,19.6981,19.6981,19.6981,0.0],["2016-01-08",19.6981,19.6981,19.6981,19.6981,0.0],["2016-01-11",18.357,18.357,18.357,18.357,100.0],["2016-01-12",18.3151,18.3151,18.3151,18.3151,400.0],["2016-01-13",18.3151,18.3151,18.3151,18.3151,0.0],["2016-01-14",18.3151,18.3151,18.3151,18.3151,0.0],["2016-01-15",17.0745,17.0745,17.0745,17.0745,400.0],["2016-01-19",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-20",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-21",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-22",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-25",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-26",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-27",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-28",17.0745,17.0745,17.0745,17.0745,0.0],["2016-01-29",17.0745,17.0745,17.0745,17.0745,0.0],["2016-02-01",17.0745,17.0745,17.0745,17.0745,0.0],["2016-02-02",18.3235,18.3235,18.3235,18.3235,2000.0],["2016-02-03",18.3235,18.3235,18.3235,18.3235,0.0],["2016-02-04",18.2822,18.2822,18.2822,18.2822,300.0],["2016-02-05",18.2822,18.2822,18.2822,18.2822,0.0],["2016-02-08",18.2822,18.2822,18.2822,18.2822,0.0],["2016-02-09",16.5548,16.5548,16.5548,16.5548,600.0],["2016-02-10",16.5548,16.5548,16.5548,16.5548,0.0],["2016-02-11",16.5548,16.5548,16.5548,16.5548,0.0],["2016-02-12",16.5548,16.5548,16.5548,16.5548,0.0],["2016-02-16",17.0577,17.0577,17.0577,17.0577,100.0],["2016-02-17",17.0577,17.0577,17.0577,17.0577,0.0],["2016-02-18",17.1416,17.1416,17.1416,17.1416,1800.0],["2016-02-19",17.1416,17.1416,17.1416,17.1416,0.0],["2016-02-22",17.0158,17.0158,17.0158,17.0158,500.0],["2016-02-23",17.0158,17.0158,17.0158,17.0158,0.0],["2016-02-24",17.0158,17.0158,17.0158,17.0158,0.0],["2016-02-25",17.0158,17.0158,17.0158,17.0158,0.0],["2016-02-26",17.0158,17.0158,17.0158,17.0158,0.0],["2016-02-29",17.0158,17.0158,17.0158,17.0158,0.0],["2016-03-01",17.0158,17.0158,17.0158,17.0158,0.0],["2016-03-02",17.0158,17.0158,17.0158,17.0158,0.0],["2016-03-03",16.6805,16.6805,16.6805,16.6805,100.0],["2016-03-04",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-07",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-08",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-09",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-10",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-11",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-14",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-15",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-16",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-17",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-18",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-21",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-22",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-23",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-24",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-28",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-29",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-30",16.6805,16.6805,16.6805,16.6805,0.0],["2016-03-31",16.6805,16.6805,16.6805,16.6805,0.0],["2016-04-01",16.6805,16.6805,16.6805,16.6805,0.0],["2016-04-04",17.8708,17.8708,17.8708,17.8708,100.0],["2016-04-05",17.326,17.326,17.326,17.326,100.0],["2016-04-06",17.326,17.326,17.326,17.326,0.0],["2016-04-07",17.326,17.326,17.326,17.326,0.0],["2016-04-08",17.4098,17.4098,17.4098,17.4098,1100.0],["2016-04-11",17.6026,17.6026,17.6026,17.6026,500.0],["2016-04-12",17.4769,17.4769,17.4769,17.4769,500.0],["2016-04-13",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-14",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-15",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-18",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-19",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-20",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-21",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-22",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-25",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-26",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-27",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-28",17.4769,17.4769,17.4769,17.4769,0.0],["2016-04-29",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-02",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-03",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-04",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-05",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-06",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-09",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-10",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-11",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-12",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-13",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-16",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-17",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-18",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-19",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-20",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-23",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-24",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-25",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-26",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-27",17.4769,17.4769,17.4769,17.4769,0.0],["2016-05-31",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-01",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-02",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-03",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-06",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-07",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-08",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-09",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-10",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-13",17.4769,17.4769,17.4769,17.4769,0.0],["2016-06-14",16.2614,16.2614,16.1776,16.1776,5300.0],["2016-06-15",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-16",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-17",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-20",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-21",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-22",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-23",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-24",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-27",16.1776,16.1776,16.1776,16.1776,0.0],["2016-06-28",15.549,15.549,15.549,15.549,100.0],["2016-06-29",16.0519,16.0519,16.0519,16.0519,900.0],["2016-06-30",16.0938,16.0938,16.0938,16.0938,600.0],["2016-07-01",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-05",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-06",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-07",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-08",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-11",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-12",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-13",16.0938,16.0938,16.0938,16.0938,0.0],["2016-07-14",16.8482,16.8482,16.8482,16.8482,200.0],["2016-07-15",16.8482,16.8482,16.8482,16.8482,0.0],["2016-07-18",16.6386,16.6386,16.5967,16.5967,1300.0],["2016-07-19",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-20",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-21",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-22",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-25",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-26",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-27",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-28",16.5967,16.5967,16.5967,16.5967,0.0],["2016-07-29",16.5967,16.5967,16.5967,16.5967,0.0],["2016-08-01",16.5967,16.5967,16.5967,16.5967,0.0],["2016-08-02",16.8817,16.8817,16.8817,16.8817,600.0],["2016-08-03",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-04",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-05",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-08",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-09",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-10",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-11",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-12",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-15",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-16",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-17",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-18",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-19",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-22",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-23",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-24",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-25",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-26",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-29",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-30",16.8817,16.8817,16.8817,16.8817,0.0],["2016-08-31",16.4909,16.4909,16.4909,16.4909,800.0],["2016-09-01",16.4909,16.4909,16.4909,16.4909,0.0],["2016-09-02",16.4909,16.4909,16.4909,16.4909,0.0],["2016-09-06",16.4909,16.4909,16.4909,16.4909,0.0],["2016-09-07",17.4038,17.4038,17.4038,17.4038,35800.0],["2016-09-08",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-09",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-12",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-13",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-14",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-15",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-16",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-19",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-20",17.4038,17.4038,17.4038,17.4038,1100.0],["2016-09-21",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-22",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-23",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-26",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-27",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-28",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-29",17.4038,17.4038,17.4038,17.4038,0.0],["2016-09-30",17.7535,17.7535,17.7535,17.7535,300.0],["2016-10-03",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-04",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-05",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-06",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-07",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-10",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-11",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-12",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-13",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-14",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-17",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-18",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-19",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-20",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-21",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-24",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-25",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-26",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-27",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-28",17.7535,17.7535,17.7535,17.7535,0.0],["2016-10-31",17.7535,17.7535,17.7535,17.7535,0.0],["2016-11-01",17.7535,17.7535,17.7535,17.7535,0.0],["2016-11-02",17.7535,17.7535,17.7535,17.7535,0.0],["2016-11-03",15.8842,15.8842,15.8842,15.8842,900.0],["2016-11-04",15.8842,15.8842,15.8842,15.8842,0.0],["2016-11-07",15.8842,15.8842,15.8842,15.8842,0.0],["2016-11-08",15.8842,15.8842,15.8842,15.8842,0.0],["2016-11-09",15.8842,15.8842,15.8842,15.8842,0.0],["2016-11-10",15.8842,15.8842,15.8842,15.8842,0.0],["2016-11-11",14.8097,14.8097,14.8097,14.8097,300.0],["2016-11-14",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-15",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-16",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-17",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-18",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-21",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-22",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-23",14.8097,14.8097,14.8097,14.8097,0.0],["2016-11-25",14.5096,14.5096,14.5096,14.5096,200.0],["2016-11-28",14.5096,14.5096,14.5096,14.5096,0.0],["2016-11-29",14.9957,14.9957,14.9957,14.9957,100.0],["2016-11-30",14.6688,14.6688,14.6688,14.6688,100.0],["2016-12-01",14.6688,14.6688,14.6688,14.6688,0.0],["2016-12-02",14.6688,14.6688,14.6688,14.6688,0.0],["2016-12-05",14.6688,14.6688,14.6688,14.6688,0.0],["2016-12-06",14.6688,14.6688,14.6688,14.6688,0.0],["2016-12-07",14.6688,14.6688,14.6688,14.6688,0.0],["2016-12-08",14.9622,14.9622,14.9622,14.9622,5400.0],["2016-12-09",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-12",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-13",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-14",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-15",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-16",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-19",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-20",14.9622,14.9622,14.9622,14.9622,1000.0],["2016-12-21",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-22",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-23",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-27",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-28",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-29",14.9622,14.9622,14.9622,14.9622,0.0],["2016-12-30",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-03",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-04",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-05",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-06",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-09",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-10",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-11",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-12",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-13",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-17",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-18",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-19",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-20",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-23",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-24",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-25",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-26",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-27",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-30",14.9622,14.9622,14.9622,14.9622,0.0],["2017-01-31",15.0041,15.0041,15.0041,15.0041,700.0],["2017-02-01",15.0041,15.0041,15.0041,15.0041,0.0],["2017-02-02",15.0041,15.0041,15.0041,15.0041,0.0],["2017-02-03",15.0041,15.0041,15.0041,15.0041,0.0],["2017-02-06",14.9622,14.9622,14.9622,14.9622,600.0],["2017-02-07",14.9622,14.9622,14.9622,14.9622,0.0],["2017-02-08",14.9622,14.9622,14.9622,14.9622,0.0],["2017-02-09",14.9622,14.9622,14.9622,14.9622,0.0],["2017-02-10",14.9622,14.9622,14.9622,14.9622,0.0],["2017-02-13",15.3394,15.3394,15.3394,15.3394,600.0],["2017-02-14",15.3394,15.3394,15.3394,15.3394,0.0],["2017-02-15",15.3394,15.3394,15.3394,15.3394,0.0],["2017-02-16",15.3394,15.3394,15.3394,15.3394,0.0],["2017-02-17",15.4232,15.4232,15.4232,15.4232,200.0],["2017-02-21",15.4232,15.4232,15.4232,15.4232,0.0],["2017-02-22",15.4232,15.4232,15.4232,15.4232,0.0],["2017-02-23",15.4232,15.4232,15.4232,15.4232,0.0],["2017-02-24",15.4232,15.4232,15.4232,15.4232,0.0],["2017-02-27",15.1466,15.1466,15.0041,15.0041,700.0],["2017-02-28",15.7753,15.7753,15.7753,15.7753,1100.0],["2017-03-01",15.7753,15.7753,15.7753,15.7753,0.0],["2017-03-02",15.7753,15.7753,15.7753,15.7753,0.0],["2017-03-03",15.7753,15.7753,15.7753,15.7753,0.0],["2017-03-06",15.8004,15.8004,15.8004,15.8004,3300.0],["2017-03-07",15.8004,15.8004,15.8004,15.8004,0.0],["2017-03-08",15.8004,15.8004,15.8004,15.8004,0.0],["2017-03-09",15.8004,15.8004,15.8004,15.8004,0.0],["2017-03-10",15.8004,15.8004,15.8004,15.8004,0.0],["2017-03-13",16.2614,16.2614,16.2614,16.2614,3300.0],["2017-03-14",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-15",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-16",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-17",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-20",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-21",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-22",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-23",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-24",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-27",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-28",16.2614,16.2614,16.2614,16.2614,0.0],["2017-03-29",16.7644,16.7644,16.7644,16.7644,200.0],["2017-03-30",16.7644,16.7644,16.7644,16.7644,0.0],["2017-03-31",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-03",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-04",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-05",16.7644,16.7644,16.7644,16.7644,2000.0],["2017-04-06",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-07",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-10",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-11",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-12",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-13",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-17",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-18",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-19",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-20",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-21",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-24",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-25",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-26",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-27",16.7644,16.7644,16.7644,16.7644,0.0],["2017-04-28",16.7644,16.7644,16.7644,16.7644,0.0],["2017-05-01",16.7644,16.7644,16.7644,16.7644,0.0],["2017-05-02",16.7644,16.7644,16.7644,16.7644,0.0],["2017-05-03",18.2732,18.2732,18.2732,18.2732,1000.0],["2017-05-04",18.2983,18.2983,18.2983,18.2983,200.0],["2017-05-05",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-08",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-09",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-10",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-11",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-12",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-15",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-16",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-17",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-18",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-19",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-22",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-23",18.2983,18.2983,18.2983,18.2983,0.0],["2017-05-24",18.6671,18.6671,18.6671,18.6671,200.0],["2017-05-25",18.6671,18.6671,18.6671,18.6671,0.0],["2017-05-26",18.6671,18.6671,18.6671,18.6671,300.0],["2017-05-30",18.6671,18.6671,18.6671,18.6671,0.0],["2017-05-31",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-01",19.279,19.279,19.279,19.279,1000.0],["2017-06-02",19.279,19.279,19.279,19.279,0.0],["2017-06-05",19.279,19.279,19.279,19.279,0.0],["2017-06-06",19.279,19.279,19.279,19.279,0.0],["2017-06-07",19.279,19.279,19.279,19.279,0.0],["2017-06-08",19.279,19.279,19.279,19.279,0.0],["2017-06-09",18.6671,18.6671,18.6671,18.6671,100.0],["2017-06-12",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-13",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-14",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-15",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-16",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-19",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-20",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-21",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-22",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-23",18.6671,18.6671,18.6671,18.6671,94800.0],["2017-06-26",18.6671,18.6671,18.6671,18.6671,7500.0],["2017-06-27",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-28",18.6671,18.6671,18.6671,18.6671,0.0],["2017-06-29",18.3989,18.3989,18.3989,18.3989,1000.0],["2017-06-30",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-03",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-05",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-06",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-07",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-10",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-11",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-12",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-13",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-14",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-17",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-18",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-19",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-20",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-21",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-24",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-25",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-26",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-27",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-28",18.3989,18.3989,18.3989,18.3989,0.0],["2017-07-31",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-01",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-02",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-03",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-04",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-07",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-08",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-09",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-10",18.3989,18.3989,18.3989,18.3989,900.0],["2017-08-11",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-14",18.3331,18.3331,18.3331,18.3331,400.0],["2017-08-15",18.3331,18.3331,18.3331,18.3331,0.0],["2017-08-16",18.3331,18.3331,18.3331,18.3331,0.0],["2017-08-17",18.3331,18.3331,18.3331,18.3331,0.0],["2017-08-18",18.3989,18.3989,18.3989,18.3989,500.0],["2017-08-21",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-22",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-23",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-24",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-25",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-28",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-29",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-30",18.3989,18.3989,18.3989,18.3989,0.0],["2017-08-31",18.7761,18.7761,18.7761,18.7761,400.0],["2017-09-01",18.7761,18.7761,18.7761,18.7761,0.0],["2017-09-05",18.7761,18.7761,18.7761,18.7761,0.0],["2017-09-06",18.7761,18.7761,18.7761,18.7761,900.0],["2017-09-07",18.7761,18.7761,18.7761,18.7761,0.0],["2017-09-08",19.4896,19.4896,19.2186,19.4896,700.0],["2017-09-11",19.4313,19.4313,19.4313,19.4313,300.0],["2017-09-12",19.2247,19.2247,19.2247,19.2247,500.0],["2017-09-13",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-14",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-15",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-18",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-19",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-20",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-21",19.2247,19.2247,19.2247,19.2247,1000.0],["2017-09-22",19.2247,19.2247,19.2247,19.2247,1000.0],["2017-09-25",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-26",19.2247,19.2247,19.2247,19.2247,0.0],["2017-09-27",18.2243,18.2243,18.2243,18.2243,11800.0],["2017-09-28",18.2243,18.2243,18.2243,18.2243,0.0],["2017-09-29",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-02",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-03",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-04",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-05",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-06",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-09",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-10",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-11",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-12",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-13",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-16",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-17",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-18",18.2243,18.2243,18.2243,18.2243,0.0],["2017-10-19",18.3067,18.3067,18.3067,18.3067,200.0],["2017-10-20",18.3426,18.3426,18.3426,18.3426,1100.0],["2017-10-23",18.3426,18.3426,18.3426,18.3426,0.0],["2017-10-24",18.3426,18.3426,18.3426,18.3426,0.0],["2017-10-25",17.6595,17.6595,17.6595,17.6595,200.0],["2017-10-26",17.9592,17.9908,17.9592,17.9908,600.0],["2017-10-27",17.9908,17.9908,17.9908,17.9908,0.0],["2017-10-30",17.9908,17.9908,17.9908,17.9908,0.0],["2017-10-31",17.9908,17.9908,17.9908,17.9908,0.0],["2017-11-01",18.1223,18.1223,18.1223,18.1223,200.0],["2017-11-02",18.1943,18.1943,18.1943,18.1943,300.0],["2017-11-03",18.1943,18.1943,18.1943,18.1943,0.0],["2017-11-06",18.1943,18.1943,18.1943,18.1943,0.0],["2017-11-07",17.8545,17.8545,17.8545,17.8545,300.0],["2017-11-08",17.8545,17.8545,17.8545,17.8545,0.0],["2017-11-09",17.6864,17.6864,17.6864,17.6864,500.0],["2017-11-10",17.6864,17.6864,17.6864,17.6864,0.0],["2017-11-13",17.6864,17.6864,17.6864,17.6864,0.0],["2017-11-14",17.6864,17.6864,17.6864,17.6864,0.0],["2017-11-15",17.6864,17.6864,17.6864,17.6864,0.0],["2017-11-16",17.6864,17.6864,17.6864,17.6864,0.0],["2017-11-17",17.6864,17.6864,17.6864,17.6864,0.0],["2017-11-20",18.0053,18.0053,18.0053,18.0053,700.0],["2017-11-21",18.0053,18.0053,18.0053,18.0053,0.0],["2017-11-22",18.0053,18.0053,18.0053,18.0053,0.0],["2017-11-24",18.0053,18.0053,18.0053,18.0053,0.0],["2017-11-27",18.0053,18.0053,18.0053,18.0053,0.0],["2017-11-28",18.0053,18.0053,18.0053,18.0053,0.0],["2017-11-29",18.0053,18.0053,18.0053,18.0053,0.0],["2017-11-30",18.0053,18.0053,18.0053,18.0053,0.0],["2017-12-01",18.0053,18.0053,18.0053,18.0053,0.0],["2017-12-04",18.0053,18.0053,18.0053,18.0053,0.0],["2017-12-05",18.0053,18.0053,18.0053,18.0053,0.0],["2017-12-06",18.0053,18.0053,18.0053,18.0053,0.0],["2017-12-07",18.3312,18.3312,18.3312,18.3312,6200.0],["2017-12-08",18.3312,18.3312,18.3312,18.3312,0.0],["2017-12-11",18.3312,18.3312,18.3312,18.3312,0.0],["2017-12-12",17.959,17.959,17.959,17.959,200.0],["2017-12-13",17.959,17.959,17.959,17.959,0.0],["2017-12-14",17.959,17.959,17.959,17.959,0.0],["2017-12-15",18.009,18.009,18.009,18.009,300.0],["2017-12-18",18.009,18.009,18.009,18.009,0.0],["2017-12-19",18.5319,18.5319,18.4408,18.4408,5500.0],["2017-12-20",18.4408,18.4408,18.4408,18.4408,0.0],["2017-12-21",18.4408,18.4408,18.4408,18.4408,0.0],["2017-12-22",18.4408,18.4408,18.4408,18.4408,0.0],["2017-12-26",18.4408,18.4408,18.4408,18.4408,0.0],["2017-12-27",18.4408,18.4408,18.4408,18.4408,0.0],["2017-12-28",19.0179,19.0179,18.9018,18.9018,700.0],["2017-12-29",18.9018,18.9018,18.9018,18.9018,0.0],["2018-01-02",18.9018,18.9018,18.9018,18.9018,0.0],["2018-01-03",19.1879,19.1879,19.1879,19.1879,300.0],["2018-01-04",19.1879,19.1879,19.1879,19.1879,0.0],["2018-01-05",19.1879,19.1879,19.1879,19.1879,0.0],["2018-01-08",19.1879,19.1879,19.1879,19.1879,0.0],["2018-01-09",19.1879,19.1879,19.1879,19.1879,0.0],["2018-01-10",19.6254,19.6254,19.6254,19.6254,300.0],["2018-01-11",19.6254,19.6254,19.6254,19.6254,0.0],["2018-01-12",19.6254,19.6254,19.6254,19.6254,0.0],["2018-01-16",19.6254,19.6254,19.6254,19.6254,0.0],["2018-01-17",19.6254,19.6254,19.6254,19.6254,0.0],["2018-01-18",19.6254,19.6254,19.6254,19.6254,0.0],["2018-01-19",19.6254,19.6254,19.6254,19.6254,0.0],["2018-01-22",19.6254,19.6254,19.6254,19.6254,0.0],["2018-01-23",19.6143,19.6143,19.279,19.279,400.0],["2018-01-24",19.279,19.279,19.279,19.279,0.0],["2018-01-25",19.279,19.279,19.279,19.279,0.0],["2018-01-26",19.279,19.279,19.279,19.279,0.0],["2018-01-29",19.279,19.279,19.279,19.279,0.0],["2018-01-30",19.1533,19.1533,18.9856,18.9856,400.0],["2018-01-31",18.9856,18.9856,18.9856,18.9856,0.0],["2018-02-01",18.9856,18.9856,18.9856,18.9856,0.0],["2018-02-02",18.9856,18.9856,18.9856,18.9856,0.0],["2018-02-05",18.9856,18.9856,18.9856,18.9856,0.0],["2018-02-06",18.9856,18.9856,18.9856,18.9856,0.0],["2018-02-07",18.9856,18.9856,18.9856,18.9856,0.0],["2018-02-08",17.4517,17.4517,17.4517,17.4517,200.0],["2018-02-09",17.4517,17.4517,17.4517,17.4517,0.0],["2018-02-12",17.4517,17.4517,17.4517,17.4517,0.0],["2018-02-13",17.4517,17.4517,17.4517,17.4517,0.0],["2018-02-14",17.7283,17.7283,17.7283,17.7283,900.0],["2018-02-15",17.9458,18.4324,17.9458,18.4324,500.0],["2018-02-16",18.4324,18.4324,18.4324,18.4324,0.0],["2018-02-20",18.4324,18.4324,18.4324,18.4324,0.0],["2018-02-21",18.4324,18.4324,18.4324,18.4324,0.0],["2018-02-22",18.4324,18.4324,18.4324,18.4324,0.0],["2018-02-23",18.4324,18.4324,18.4324,18.4324,0.0],["2018-02-26",18.4324,18.4324,18.4324,18.4324,0.0],["2018-02-27",18.2648,18.2648,18.2648,18.2648,300.0],["2018-02-28",18.2648,18.2648,18.2648,18.2648,0.0],["2018-03-01",18.2648,18.2648,18.2648,18.2648,0.0],["2018-03-02",18.2648,18.2648,18.2648,18.2648,0.0],["2018-03-05",18.2648,18.2648,18.2648,18.2648,0.0],["2018-03-06",18.2648,18.2648,18.2648,18.2648,0.0],["2018-03-07",17.6307,17.6307,17.6307,17.6307,300.0],["2018-03-08",17.6307,17.6307,17.6307,17.6307,0.0],["2018-03-09",17.6307,17.6307,17.6307,17.6307,0.0],["2018-03-12",17.7702,17.7702,17.7702,17.7702,1000.0],["2018-03-13",17.9919,17.9919,17.9467,17.9467,10200.0],["2018-03-14",17.9467,17.9467,17.9467,17.9467,0.0],["2018-03-15",17.9467,17.9467,17.9467,17.9467,0.0],["2018-03-16",17.6884,17.6884,17.6884,17.6884,300.0],["2018-03-19",17.6884,17.6884,17.6884,17.6884,2800.0],["2018-03-20",17.4254,17.4254,17.4254,17.4254,700.0],["2018-03-21",17.4254,17.4254,17.4254,17.4254,0.0],["2018-03-22",17.0075,17.0075,17.0075,17.0075,900.0],["2018-03-23",17.0075,17.0075,17.0075,17.0075,0.0],["2018-03-26",17.0075,17.0075,17.0075,17.0075,0.0],["2018-03-27",17.0075,17.0075,17.0075,17.0075,0.0],["2018-03-28",17.0776,17.0776,17.0776,17.0776,0.0],["2018-03-29",17.0776,17.0776,17.0776,17.0776,0.0],["2018-04-02",17.0776,17.0776,17.0776,17.0776,0.0],["2018-04-03",17.0776,17.0776,17.0776,17.0776,800.0],["2018-04-04",17.2494,17.2494,17.2494,17.2494,500.0],["2018-04-05",17.2494,17.2494,17.2494,17.2494,0.0],["2018-04-06",17.2494,17.2494,17.2494,17.2494,0.0],["2018-04-09",17.2494,17.2494,17.2494,17.2494,500.0],["2018-04-10",17.2494,17.2494,17.2494,17.2494,0.0],["2018-04-11",17.2494,17.2494,17.2494,17.2494,0.0],["2018-04-12",17.2494,17.2494,17.2494,17.2494,0.0],["2018-04-13",17.2494,17.2494,17.2494,17.2494,0.0],["2018-04-16",17.2494,17.2494,17.2494,17.2494,0.0],["2018-04-17",17.9478,17.9478,17.9478,17.9478,200.0],["2018-04-18",17.9478,17.9478,17.9478,17.9478,0.0],["2018-04-19",18.2392,18.2392,18.2204,18.2204,1400.0],["2018-04-20",18.2204,18.2204,18.2204,18.2204,7100.0],["2018-04-23",18.2204,18.2204,18.2204,18.2204,0.0],["2018-04-24",18.2204,18.2204,18.2204,18.2204,0.0],["2018-04-25",18.2204,18.2204,18.2204,18.2204,0.0],["2018-04-26",18.1457,18.1457,18.1457,18.1457,1100.0],["2018-04-27",18.1457,18.1457,18.1457,18.1457,0.0],["2018-04-30",17.896,17.896,17.896,17.896,200.0],["2018-05-01",17.896,17.896,17.896,17.896,0.0],["2018-05-02",17.9379,17.9379,17.9379,17.9379,1200.0],["2018-05-03",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-04",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-07",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-08",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-09",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-10",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-11",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-14",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-15",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-16",17.9379,17.9379,17.9379,17.9379,0.0],["2018-05-17",17.2673,17.2673,17.1416,17.1416,900.0],["2018-05-18",17.1416,17.1416,17.1416,17.1416,0.0],["2018-05-21",11.9865,16.9739,11.9865,11.9865,400.0],["2018-05-22",11.9865,11.9865,11.9865,11.9865,0.0],["2018-05-23",16.9739,16.9739,16.9739,16.9739,0.0],["2018-05-24",16.9739,16.9739,16.9739,16.9739,0.0],["2018-05-25",16.9739,16.9739,16.9739,16.9739,0.0],["2018-05-29",16.9739,16.9739,16.9739,16.9739,97700.0],["2018-05-30",16.9739,16.9739,16.9739,16.9739,0.0],["2018-05-31",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-01",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-04",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-05",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-06",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-07",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-08",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-11",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-12",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-13",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-14",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-15",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-18",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-19",16.9739,16.9739,16.9739,16.9739,0.0],["2018-06-20",17.8202,17.8202,17.8202,17.8202,2300.0],["2018-06-21",17.8202,17.8202,17.8202,17.8202,0.0],["2018-06-22",17.8202,17.8202,17.8202,17.8202,0.0],["2018-06-25",17.8202,17.8202,17.8202,17.8202,0.0],["2018-06-26",17.8202,17.8202,17.8202,17.8202,0.0],["2018-06-27",17.8202,17.8202,17.8202,17.8202,0.0],["2018-06-28",17.8202,17.8202,17.8202,17.8202,0.0],["2018-06-29",17.8202,17.8202,17.8202,17.8202,0.0],["2018-07-02",17.8202,17.8202,17.8202,17.8202,0.0],["2018-07-03",17.8202,17.8202,17.8202,17.8202,0.0],["2018-07-05",17.8202,17.8202,17.8202,17.8202,0.0],["2018-07-06",17.5106,17.5106,17.5106,17.5106,700.0],["2018-07-09",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-10",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-11",17.5106,17.5106,17.5106,17.5106,3200.0],["2018-07-12",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-13",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-16",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-17",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-18",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-19",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-20",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-23",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-24",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-25",17.5106,17.5106,17.5106,17.5106,0.0],["2018-07-26",17.041,17.041,17.041,17.041,3500.0],["2018-07-27",17.041,17.041,17.041,17.041,0.0],["2018-07-30",17.041,17.041,17.041,17.041,0.0],["2018-07-31",17.041,17.041,17.041,17.041,0.0],["2018-08-01",17.041,17.041,17.041,17.041,0.0],["2018-08-02",17.041,17.041,17.041,17.041,0.0],["2018-08-03",17.041,17.041,17.041,17.041,0.0],["2018-08-06",17.041,17.041,17.041,17.041,0.0],["2018-08-07",17.041,17.041,17.041,17.041,0.0],["2018-08-08",17.041,17.041,17.041,17.041,0.0],["2018-08-09",17.6864,17.6864,17.6864,17.6864,200.0],["2018-08-10",17.6864,17.6864,17.6864,17.6864,0.0],["2018-08-13",17.4685,17.4685,17.4685,17.4685,100.0],["2018-08-14",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-15",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-16",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-17",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-20",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-21",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-22",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-23",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-24",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-27",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-28",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-29",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-30",17.4685,17.4685,17.4685,17.4685,0.0],["2018-08-31",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-04",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-05",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-06",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-07",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-10",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-11",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-12",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-13",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-14",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-17",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-18",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-19",17.4685,17.4685,17.4685,17.4685,0.0],["2018-09-20",18.1474,18.1474,18.1474,18.1474,300.0],["2018-09-21",18.1474,18.1474,18.1474,18.1474,0.0],["2018-09-24",18.1474,18.1474,18.1474,18.1474,0.0],["2018-09-25",18.1474,18.1474,18.1474,18.1474,0.0],["2018-09-26",18.1474,18.1474,18.1474,18.1474,0.0],["2018-09-27",18.1474,18.1474,18.1474,18.1474,0.0],["2018-09-28",18.1474,18.1474,18.1474,18.1474,0.0],["2018-10-01",18.1474,18.1474,18.1474,18.1474,0.0],["2018-10-02",18.1474,18.1474,18.1474,18.1474,0.0],["2018-10-03",17.896,17.896,17.896,17.896,200.0],["2018-10-04",17.896,17.896,17.896,17.896,0.0],["2018-10-05",17.5188,17.5188,17.5188,17.5188,1400.0],["2018-10-08",17.0158,17.0158,17.0158,17.0158,5500.0],["2018-10-09",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-10",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-11",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-12",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-15",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-16",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-17",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-18",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-19",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-22",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-23",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-24",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-25",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-26",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-29",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-30",17.0158,17.0158,17.0158,17.0158,0.0],["2018-10-31",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-01",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-02",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-05",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-06",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-07",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-08",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-09",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-12",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-13",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-14",17.0158,17.0158,17.0158,17.0158,0.0],["2018-11-15",16.7638,16.7638,16.7638,16.7638,800.0],["2018-11-16",16.7638,16.7638,16.7638,16.7638,0.0],["2018-11-19",16.7638,16.7638,16.7638,16.7638,0.0],["2018-11-20",16.7638,16.7638,16.7638,16.7638,0.0],["2018-11-21",16.7638,16.7638,16.7638,16.7638,0.0],["2018-11-23",16.7638,16.7638,16.7638,16.7638,0.0],["2018-11-26",16.7638,16.7638,16.7638,16.7638,0.0],["2018-11-27",16.7638,16.7638,16.7638,16.7638,0.0],["2018-11-28",16.9739,16.9739,16.9739,16.9739,300.0],["2018-11-29",16.9739,16.9739,16.9739,16.9739,0.0],["2018-11-30",17.1164,17.1164,17.1164,17.1164,100.0],["2018-12-03",17.1164,17.1164,17.1164,17.1164,100.0],["2018-12-04",17.1164,17.1164,17.1164,17.1164,0.0],["2018-12-06",17.1164,17.1164,17.1164,17.1164,100.0],["2018-12-07",17.1164,17.1164,17.1164,17.1164,0.0],["2018-12-10",17.1164,17.1164,17.1164,17.1164,100.0],["2018-12-11",16.9739,16.9739,16.9739,16.9739,500.0],["2018-12-12",16.9739,16.9739,16.9739,16.9739,0.0],["2018-12-13",16.9739,16.9739,16.9739,16.9739,0.0],["2018-12-14",16.9739,16.9739,16.9739,16.9739,100.0],["2018-12-17",16.9739,16.9739,16.9739,16.9739,0.0],["2018-12-18",16.9739,16.9739,16.9739,16.9739,0.0],["2018-12-19",16.8482,16.8482,16.8482,16.8482,300.0],["2018-12-20",16.8482,16.8482,16.8482,16.8482,0.0],["2018-12-21",16.8482,16.8482,16.8482,16.8482,0.0],["2018-12-24",16.8482,16.8482,16.8482,16.8482,100.0],["2018-12-26",16.8482,16.8482,16.8482,16.8482,0.0],["2018-12-27",16.471,16.471,16.471,16.471,1500.0],["2018-12-28",16.471,16.471,16.471,16.471,0.0],["2018-12-31",16.471,16.471,16.471,16.471,0.0],["2019-01-02",16.471,16.471,16.471,16.471,0.0],["2019-01-03",16.471,16.471,16.471,16.471,0.0],["2019-01-04",16.471,16.471,16.471,16.471,0.0],["2019-01-07",16.471,16.471,16.471,16.471,0.0],["2019-01-08",16.471,16.471,16.471,16.471,100.0],["2019-01-09",16.471,16.471,16.471,16.471,0.0],["2019-01-10",16.471,16.471,16.471,16.471,0.0],["2019-01-11",16.471,16.471,16.471,16.471,0.0],["2019-01-14",16.471,16.471,16.471,16.471,0.0],["2019-01-15",16.471,16.471,16.471,16.471,100.0],["2019-01-16",16.471,16.471,16.471,16.471,0.0],["2019-01-17",16.471,16.471,16.471,16.471,0.0],["2019-01-18",16.471,16.471,16.471,16.471,0.0],["2019-01-22",18.4335,18.4335,18.4335,18.4335,1000.0],["2019-01-23",18.4335,18.4335,18.4335,18.4335,0.0],["2019-01-24",18.4335,18.4335,18.4335,18.4335,0.0],["2019-01-25",18.7202,18.7202,18.7202,18.7202,700.0],["2019-01-28",18.7202,18.7202,18.7202,18.7202,0.0],["2019-01-29",18.7202,18.7202,18.7202,18.7202,0.0],["2019-01-30",18.7202,18.7202,18.7202,18.7202,0.0],["2019-01-31",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-01",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-04",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-05",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-06",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-07",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-08",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-11",18.7202,18.7202,18.7202,18.7202,100.0],["2019-02-12",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-13",18.7202,18.7202,18.7202,18.7202,1800.0],["2019-02-14",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-15",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-19",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-20",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-21",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-22",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-25",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-26",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-27",18.7202,18.7202,18.7202,18.7202,0.0],["2019-02-28",18.7202,18.7202,18.7202,18.7202,113200.0],["2019-03-01",18.7202,18.7202,18.7202,18.7202,0.0],["2019-03-04",18.7202,18.7202,18.7202,18.7202,0.0],["2019-03-05",18.7202,18.7202,18.7202,18.7202,8200.0],["2019-03-06",18.7202,18.7202,18.7202,18.7202,0.0],["2019-03-07",18.7202,18.7202,18.7202,18.7202,0.0],["2019-03-08",19.1952,19.1952,19.1952,19.1952,200.0],["2019-03-11",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-12",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-13",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-14",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-15",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-18",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-19",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-20",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-21",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-22",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-25",19.1952,19.1952,19.1952,19.1952,100.0],["2019-03-26",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-27",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-28",19.1952,19.1952,19.1952,19.1952,0.0],["2019-03-29",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-01",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-02",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-03",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-04",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-05",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-08",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-09",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-10",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-11",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-12",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-15",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-16",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-17",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-18",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-22",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-23",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-24",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-25",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-26",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-29",19.1952,19.1952,19.1952,19.1952,0.0],["2019-04-30",20.5783,20.5783,20.5783,20.5783,23800.0],["2019-05-01",20.5783,20.5783,20.5783,20.5783,0.0],["2019-05-02",20.5783,20.5783,20.5783,20.5783,0.0],["2019-05-03",20.5783,20.5783,20.5783,20.5783,0.0],["2019-05-06",20.5783,20.5783,20.5783,20.5783,1000.0],["2019-05-07",20.5783,20.5783,20.5783,20.5783,0.0],["2019-05-08",20.5783,20.5783,20.5783,20.5783,1400.0],["2019-05-09",20.5783,20.5783,20.5783,20.5783,0.0],["2019-05-10",20.5783,20.5783,20.5783,20.5783,0.0],["2019-05-13",20.5783,20.5783,20.5783,20.5783,0.0],["2019-05-14",20.875,20.875,20.875,20.875,0.0],["2019-05-15",20.875,20.875,20.875,20.875,0.0],["2019-05-16",20.875,20.875,20.875,20.875,0.0],["2019-05-17",20.875,20.875,20.875,20.875,0.0],["2019-05-20",20.875,20.875,20.875,20.875,0.0],["2019-05-21",20.875,20.875,20.875,20.875,0.0],["2019-05-22",20.875,20.875,20.875,20.875,0.0],["2019-05-23",20.875,20.875,20.875,20.875,0.0],["2019-05-24",20.875,20.875,20.875,20.875,0.0],["2019-05-28",20.875,20.875,20.875,20.875,0.0],["2019-05-29",20.2198,20.2198,20.2198,20.2198,106700.0],["2019-05-30",20.2198,20.2198,20.2198,20.2198,0.0],["2019-05-31",20.2198,20.2198,20.2198,20.2198,0.0],["2019-06-03",20.2198,20.2198,20.2198,20.2198,400.0],["2019-06-04",20.2198,20.2198,20.2198,20.2198,0.0],["2019-06-05",20.2198,20.2198,20.2198,20.2198,0.0],["2019-06-06",20.2198,20.2198,20.2198,20.2198,0.0],["2019-06-07",20.2198,20.2198,20.2198,20.2198,0.0],["2019-06-10",20.2198,20.2198,20.2198,20.2198,0.0],["2019-06-11",20.9856,20.9856,20.9856,20.9856,1200.0],["2019-06-12",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-13",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-14",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-17",20.9856,20.9856,20.9856,20.9856,100.0],["2019-06-18",20.9856,20.9856,20.9856,20.9856,100.0],["2019-06-19",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-20",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-21",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-24",20.9856,20.9856,20.9856,20.9856,100.0],["2019-06-25",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-26",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-27",20.9856,20.9856,20.9856,20.9856,0.0],["2019-06-28",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-01",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-02",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-03",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-05",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-08",20.9856,20.9856,20.9856,20.9856,100.0],["2019-07-09",20.9856,20.9856,20.9856,20.9856,100.0],["2019-07-10",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-11",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-12",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-15",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-16",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-17",20.9856,20.9856,20.9856,20.9856,700.0],["2019-07-18",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-19",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-22",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-23",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-24",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-25",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-26",20.9856,20.9856,20.9856,20.9856,0.0],["2019-07-29",20.9856,20.9856,20.9856,20.9856,700.0],["2019-07-30",20.9856,20.9856,20.9856,20.9856,700.0],["2019-07-31",20.9856,20.9856,20.9856,20.9856,700.0],["2019-08-01",20.9856,20.9856,20.9856,20.9856,700.0],["2019-08-02",22.7457,22.7457,22.7457,22.7457,200.0],["2019-08-05",22.7457,22.7457,22.7457,22.7457,200.0],["2019-08-06",22.7457,22.7457,22.7457,22.7457,200.0],["2019-08-07",22.9583,22.9583,22.9583,22.9583,100.0],["2019-08-08",22.9583,22.9583,22.9583,22.9583,0.0],["2019-08-09",22.9583,22.9583,22.9583,22.9583,100.0],["2019-08-12",22.9583,22.9583,22.9583,22.9583,100.0],["2019-08-13",22.9583,22.9583,22.9583,22.9583,100.0],["2019-08-14",22.9583,22.9583,22.9583,22.9583,4500.0],["2019-08-15",22.9583,22.9583,22.9583,22.9583,4500.0],["2019-08-16",22.9583,22.9583,22.9583,22.9583,0.0],["2019-08-19",22.9583,22.9583,22.9583,22.9583,0.0],["2019-08-20",23.8483,23.8483,23.8483,23.8483,2800.0],["2019-08-21",23.8483,23.8483,23.8483,23.8483,0.0],["2019-08-22",23.8483,23.8483,23.8483,23.8483,0.0],["2019-08-23",24.1342,24.1342,24.1342,24.1342,1100.0],["2019-08-26",24.1342,24.1342,24.1342,24.1342,0.0],["2019-08-27",24.1342,24.1342,24.1342,24.1342,0.0],["2019-08-28",24.1342,24.1342,24.1342,24.1342,0.0],["2019-08-29",24.1342,24.1342,24.1342,24.1342,0.0],["2019-08-30",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-03",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-04",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-05",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-06",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-09",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-10",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-11",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-12",24.1342,24.1342,24.1342,24.1342,100.0],["2019-09-13",24.1342,24.1342,24.1342,24.1342,0.0],["2019-09-16",24.1062,24.1062,24.1062,24.1062,600.0],["2019-09-17",24.1062,24.1062,24.1062,24.1062,100.0],["2019-09-18",24.1062,24.1062,24.1062,24.1062,0.0],["2019-09-19",24.1062,24.1062,24.1062,24.1062,0.0],["2019-09-20",24.1062,24.1062,24.1062,24.1062,0.0],["2019-09-23",24.7864,24.7864,24.7864,24.7864,600.0],["2019-09-24",24.999,24.999,24.999,24.999,400.0],["2019-09-25",24.999,24.999,24.999,24.999,0.0],["2019-09-26",24.999,24.999,24.999,24.999,0.0],["2019-09-27",24.999,24.999,24.999,24.999,0.0],["2019-09-30",24.999,24.999,24.999,24.999,0.0],["2019-10-01",24.4066,24.4066,24.4066,24.4066,200.0],["2019-10-02",23.6674,23.6674,23.6674,23.6674,300.0],["2019-10-03",23.6674,23.6674,23.6674,23.6674,0.0],["2019-10-04",23.6674,23.6674,23.6674,23.6674,0.0],["2019-10-07",23.6674,23.6674,23.6674,23.6674,0.0],["2019-10-08",23.6674,23.6674,23.6674,23.6674,0.0],["2019-10-09",23.6674,23.6674,23.6674,23.6674,0.0],["2019-10-10",23.6674,23.6674,23.6674,23.6674,0.0],["2019-10-11",23.6674,23.6674,23.6674,23.6674,0.0],["2019-10-14",24.2337,24.2337,24.2337,24.2337,200.0],["2019-10-15",24.2337,24.2337,24.2337,24.2337,0.0],["2019-10-16",24.2337,24.2337,24.2337,24.2337,0.0],["2019-10-17",24.2337,24.2337,24.2337,24.2337,0.0],["2019-10-18",24.5176,24.5176,24.5176,24.5176,100.0],["2019-10-21",24.6589,24.6589,24.6589,24.6589,900.0],["2019-10-22",24.6589,24.6589,24.6589,24.6589,0.0],["2019-10-23",24.6589,24.6589,24.6589,24.6589,0.0],["2019-10-24",24.6589,24.6589,24.6589,24.6589,0.0],["2019-10-25",24.7779,24.7779,24.7779,24.7779,100.0],["2019-10-28",24.7779,24.7779,24.7779,24.7779,100.0],["2019-10-29",24.7779,24.7779,24.7779,24.7779,0.0],["2019-10-30",24.7779,24.7779,24.7779,24.7779,0.0],["2019-10-31",24.7779,24.7779,24.7779,24.7779,0.0],["2019-11-01",24.7779,24.7779,24.7779,24.7779,100.0],["2019-11-04",24.7779,24.7779,24.7779,24.7779,0.0],["2019-11-05",24.7779,24.7779,24.7779,24.7779,0.0],["2019-11-06",25.1683,25.1683,25.1683,25.1683,0.0],["2019-11-07",24.8315,25.3238,24.8315,25.3238,400.0],["2019-11-08",25.3238,25.3238,25.3238,25.3238,0.0],["2019-11-11",24.7019,24.7019,24.7019,24.7019,200.0],["2019-11-12",24.7019,24.7019,24.7019,24.7019,0.0],["2019-11-13",24.7019,24.7019,24.7019,24.7019,0.0],["2019-11-14",24.7019,24.7019,24.7019,24.7019,0.0],["2019-11-15",24.7019,24.7019,24.7019,24.7019,0.0],["2019-11-18",24.7019,24.7019,24.7019,24.7019,0.0],["2019-11-19",25.2633,25.2633,25.2633,25.2633,100.0],["2019-11-20",25.2633,25.2633,25.2633,25.2633,0.0],["2019-11-21",25.2633,25.2633,25.2633,25.2633,0.0],["2019-11-22",25.2633,25.2633,25.2633,25.2633,0.0],["2019-11-25",25.2633,25.2633,25.2633,25.2633,0.0],["2019-11-26",25.2633,25.2633,25.2633,25.2633,0.0],["2019-11-27",25.2633,25.2633,25.2633,25.2633,0.0],["2019-11-29",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-02",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-03",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-04",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-05",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-06",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-09",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-10",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-11",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-12",25.2633,25.2633,25.2633,25.2633,0.0],["2019-12-13",26.1961,26.1961,26.1961,26.1961,100.0],["2019-12-16",26.1961,26.1961,26.1961,26.1961,0.0],["2019-12-17",26.1961,26.1961,26.1961,26.1961,0.0],["2019-12-18",26.1961,26.1961,26.1961,26.1961,0.0],["2019-12-19",26.1961,26.1961,26.1961,26.1961,0.0],["2019-12-20",26.1961,26.1961,26.1961,26.1961,0.0],["2019-12-23",26.1961,26.1961,26.1961,26.1961,0.0],["2019-12-24",25.7384,25.7384,25.7384,25.7384,1800.0],["2019-12-26",25.7384,25.7384,25.7384,25.7384,0.0],["2019-12-27",25.7384,25.7384,25.7384,25.7384,0.0],["2019-12-30",25.7384,25.7384,25.7384,25.7384,0.0],["2019-12-31",25.7384,25.7384,25.7384,25.7384,0.0],["2020-01-02",25.7384,25.7384,25.7384,25.7384,0.0],["2020-01-03",26.2566,26.2566,26.2566,26.2566,400.0],["2020-01-06",26.2566,26.2566,26.2566,26.2566,0.0],["2020-01-07",26.2566,26.2566,26.2566,26.2566,0.0],["2020-01-08",26.2566,26.2566,26.2566,26.2566,0.0],["2020-01-09",26.2566,26.2566,26.2566,26.2566,0.0],["2020-01-10",26.5589,26.5589,26.5589,26.5589,400.0],["2020-01-13",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-14",26.5589,26.5589,26.5589,26.5589,2200.0],["2020-01-15",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-16",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-17",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-21",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-22",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-23",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-24",26.5589,26.5589,26.5589,26.5589,0.0],["2020-01-27",27.5953,27.5953,27.5953,27.5953,200.0],["2020-01-28",27.5953,27.5953,27.5953,27.5953,0.0],["2020-01-29",27.5953,27.5953,27.5953,27.5953,0.0],["2020-01-30",27.5953,27.5953,27.5953,27.5953,0.0],["2020-01-31",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-03",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-04",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-05",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-06",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-07",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-10",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-11",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-12",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-13",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-14",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-18",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-19",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-20",27.5953,27.5953,27.5953,27.5953,0.0],["2020-02-21",27.9397,27.9397,27.9397,27.9397,23200.0],["2020-02-24",27.9397,27.9397,27.9397,27.9397,0.0],["2020-02-25",27.9397,27.9397,27.9397,27.9397,0.0],["2020-02-26",27.9397,27.9397,27.9397,27.9397,0.0],["2020-02-27",27.9397,27.9397,27.9397,27.9397,0.0],["2020-02-28",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-02",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-03",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-04",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-05",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-06",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-09",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-10",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-11",27.9397,27.9397,27.9397,27.9397,0.0],["2020-03-12",19.5116,19.5116,19.5116,19.5116,500.0],["2020-03-13",27.9397,27.9397,27.9397,27.9397,2700.0],["2020-03-16",19.5116,19.5116,19.5116,19.5116,0.0],["2020-03-17",19.5116,19.5116,19.5116,19.5116,0.0],["2020-03-18",19.5116,19.5116,19.5116,19.5116,0.0],["2020-03-19",19.5116,19.5116,19.5116,19.5116,0.0],["2020-03-20",19.5116,19.5116,19.5116,19.5116,0.0],["2020-03-23",19.5116,19.5116,19.5116,19.5116,0.0],["2020-03-24",19.5116,19.5116,19.5116,19.5116,0.0],["2020-03-25",19.2174,19.2174,19.2174,19.2174,6200.0],["2020-03-26",19.2174,19.2174,19.2174,19.2174,0.0],["2020-03-27",21.3411,21.3411,21.3411,21.3411,400.0],["2020-03-30",21.3411,21.3411,21.3411,21.3411,0.0],["2020-03-31",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-01",21.3411,21.3411,21.3411,21.3411,3800.0],["2020-04-02",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-03",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-06",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-07",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-08",21.3411,21.3411,21.3411,21.3411,1100.0],["2020-04-09",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-13",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-14",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-15",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-16",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-17",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-20",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-21",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-22",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-23",21.3411,21.3411,21.3411,21.3411,0.0],["2020-04-24",20.5536,20.5536,20.5536,20.5536,200.0],["2020-04-27",20.5536,20.5536,20.5536,20.5536,0.0],["2020-04-28",20.5536,20.5536,20.5536,20.5536,0.0],["2020-04-29",20.5536,20.5536,20.5536,20.5536,0.0],["2020-04-30",20.5536,20.5536,20.5536,20.5536,0.0],["2020-05-01",20.5536,20.5536,20.5536,20.5536,0.0],["2020-05-04",20.5536,20.5536,20.5536,20.5536,0.0],["2020-05-05",21.1746,21.1746,21.1746,21.1746,4100.0],["2020-05-06",21.1746,21.1746,21.1746,21.1746,0.0],["2020-05-07",20.6215,20.6215,20.6215,20.6215,300.0],["2020-05-08",20.6215,20.6215,20.6215,20.6215,0.0],["2020-05-11",21.4369,21.488,21.4369,21.488,3100.0],["2020-05-12",21.488,21.488,21.488,21.488,0.0],["2020-05-13",22.274,22.274,22.274,22.274,200.0],["2020-05-14",22.5699,22.5699,22.5699,22.5699,0.0],["2020-05-15",22.5699,22.5699,22.5699,22.5699,0.0],["2020-05-18",22.5699,22.5699,22.5699,22.5699,0.0],["2020-05-19",22.5699,22.5699,22.5699,22.5699,0.0],["2020-05-20",22.5699,22.5699,22.5699,22.5699,0.0],["2020-05-21",22.1156,22.1156,22.1156,22.1156,5800.0],["2020-05-22",22.1156,22.1156,22.1156,22.1156,2200.0],["2020-05-26",22.1156,22.1156,22.1156,22.1156,0.0],["2020-05-27",22.1156,22.1156,22.1156,22.1156,0.0],["2020-05-28",24.055,24.055,24.055,24.055,6500.0],["2020-05-29",23.7523,23.7523,23.5422,23.5422,7800.0],["2020-06-01",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-02",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-03",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-04",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-05",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-08",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-09",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-10",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-11",23.5422,23.5422,23.5422,23.5422,0.0],["2020-06-12",23.1921,23.1921,23.1921,23.1921,300.0],["2020-06-15",23.1921,23.1921,23.1921,23.1921,0.0],["2020-06-16",23.1921,23.1921,23.1921,23.1921,0.0],["2020-06-17",24.7679,24.7679,24.7035,24.7035,3600.0],["2020-06-18",24.8549,24.8549,24.8549,24.8549,400.0],["2020-06-19",24.8549,24.8549,24.8549,24.8549,0.0],["2020-06-22",24.8549,24.8549,24.8549,24.8549,0.0],["2020-06-23",24.8549,24.8549,24.8549,24.8549,0.0],["2020-06-24",24.8549,24.8549,24.8549,24.8549,0.0],["2020-06-25",24.8549,24.8549,24.8549,24.8549,0.0],["2020-06-26",24.8549,24.8549,24.8549,24.8549,0.0],["2020-06-29",24.8549,24.8549,24.8549,24.8549,0.0],["2020-06-30",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-01",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-02",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-06",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-07",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-08",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-09",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-10",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-13",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-14",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-15",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-16",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-17",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-20",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-21",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-22",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-23",24.8549,24.8549,24.8549,24.8549,0.0],["2020-07-24",23.0269,23.0269,23.0269,23.0269,400.0],["2020-07-27",23.0269,23.0269,23.0269,23.0269,0.0],["2020-07-28",23.0269,23.0269,23.0269,23.0269,0.0],["2020-07-29",23.0269,23.0269,23.0269,23.0269,0.0],["2020-07-30",23.0269,23.0269,23.0269,23.0269,0.0],["2020-07-31",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-03",23.0269,23.0269,23.0269,23.0269,2200.0],["2020-08-04",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-05",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-06",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-07",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-10",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-11",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-12",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-13",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-14",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-17",23.0269,23.0269,23.0269,23.0269,0.0],["2020-08-18",23.8762,23.8762,23.8762,23.8762,400.0],["2020-08-19",23.8762,23.8762,23.8762,23.8762,0.0],["2020-08-20",23.8762,23.8762,23.8762,23.8762,0.0],["2020-08-21",23.8762,23.8762,23.8762,23.8762,0.0],["2020-08-24",23.8762,23.8762,23.8762,23.8762,0.0],["2020-08-25",24.013,24.013,24.013,24.013,400.0],["2020-08-26",24.013,24.013,24.013,24.013,0.0],["2020-08-27",24.013,24.013,24.013,24.013,0.0],["2020-08-28",24.013,24.013,24.013,24.013,0.0],["2020-08-31",24.013,24.013,24.013,24.013,0.0],["2020-09-01",24.013,24.013,24.013,24.013,0.0],["2020-09-02",24.013,24.013,24.013,24.013,0.0],["2020-09-03",24.013,24.013,24.013,24.013,0.0],["2020-09-04",24.013,24.013,24.013,24.013,0.0],["2020-09-08",24.013,24.013,24.013,24.013,0.0],["2020-09-09",24.013,24.013,24.013,24.013,0.0],["2020-09-10",22.8065,22.8065,22.8065,22.8065,600.0],["2020-09-11",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-14",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-15",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-16",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-17",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-18",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-21",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-22",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-23",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-24",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-25",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-28",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-29",22.8065,22.8065,22.8065,22.8065,0.0],["2020-09-30",21.4418,21.4418,21.4418,21.4418,200.0],["2020-10-01",21.4418,21.4418,21.4418,21.4418,0.0],["2020-10-02",21.4418,21.4418,21.4418,21.4418,0.0],["2020-10-05",21.4418,21.4418,21.4418,21.4418,0.0],["2020-10-06",21.7743,21.7743,21.7743,21.7743,100.0],["2020-10-07",21.7743,21.7743,21.7743,21.7743,0.0],["2020-10-08",22.0981,22.0981,22.0981,22.0981,200.0],["2020-10-09",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-12",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-13",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-14",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-15",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-16",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-19",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-20",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-21",22.0981,22.0981,22.0981,22.0981,0.0],["2020-10-22",21.223,21.223,21.223,21.223,100.0],["2020-10-23",21.223,21.223,21.223,21.223,0.0],["2020-10-26",21.223,21.223,21.223,21.223,0.0],["2020-10-27",21.223,21.223,21.223,21.223,0.0],["2020-10-28",19.9977,19.9977,19.9977,19.9977,400.0],["2020-10-29",19.9977,19.9977,19.9977,19.9977,0.0],["2020-10-30",19.9977,19.9977,19.9977,19.9977,10700.0],["2020-11-02",19.3879,19.3879,19.3879,19.3879,200.0],["2020-11-03",19.3879,19.3879,19.3879,19.3879,0.0],["2020-11-04",20.4679,20.4679,20.4679,20.4679,600.0],["2020-11-05",20.4679,20.4679,20.4679,20.4679,0.0],["2020-11-06",20.9506,20.9506,20.9086,20.9086,2600.0],["2020-11-09",20.9086,20.9086,20.9086,20.9086,0.0],["2020-11-10",24.1521,24.5907,24.1134,24.5907,129800.0],["2020-11-11",24.5907,24.5907,24.5907,24.5907,0.0],["2020-11-12",24.5907,24.5907,24.5907,24.5907,0.0],["2020-11-13",24.5907,24.5907,24.5907,24.5907,0.0],["2020-11-16",24.6354,24.6354,24.6354,24.6354,600.0],["2020-11-17",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-18",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-19",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-20",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-23",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-24",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-25",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-27",24.6354,24.6354,24.6354,24.6354,0.0],["2020-11-30",24.6354,24.6354,24.6354,24.6354,0.0],["2020-12-01",24.6354,24.6354,24.6354,24.6354,0.0],["2020-12-02",24.6354,24.6354,24.6354,24.6354,0.0],["2020-12-03",24.6354,24.6354,24.6354,24.6354,0.0],["2020-12-04",25.3285,25.3304,25.2791,25.2791,28700.0],["2020-12-07",25.2791,25.2791,25.2791,25.2791,1800.0],["2020-12-08",25.2791,25.2791,25.2791,25.2791,0.0],["2020-12-09",25.2791,25.2791,25.2791,25.2791,0.0],["2020-12-10",25.2791,25.2791,25.2791,25.2791,0.0],["2020-12-11",25.2791,25.2791,25.2791,25.2791,0.0],["2020-12-14",25.2791,25.2791,25.2791,25.2791,0.0],["2020-12-15",24.9737,24.9737,24.9737,24.9737,100.0],["2020-12-16",24.9737,24.9737,24.9737,24.9737,0.0],["2020-12-17",25.3868,25.3868,25.3868,25.3868,100.0],["2020-12-18",25.2099,25.2099,25.2099,25.2099,200.0],["2020-12-21",25.2099,25.2099,25.2099,25.2099,0.0],["2020-12-22",25.2099,25.2099,25.2099,25.2099,0.0],["2020-12-23",24.2369,24.2369,24.2369,24.2369,200.0],["2020-12-24",24.2369,24.2369,24.2369,24.2369,0.0],["2020-12-28",24.2369,24.2369,24.2369,24.2369,0.0],["2020-12-29",24.2369,24.2369,24.2369,24.2369,0.0],["2020-12-30",24.8561,24.8561,24.8561,24.8561,200.0],["2020-12-31",24.8561,24.8561,24.8561,24.8561,0.0],["2021-01-04",24.8561,24.8561,24.8561,24.8561,0.0],["2021-01-05",24.8561,24.8561,24.8561,24.8561,0.0],["2021-01-06",24.8561,24.8561,24.8561,24.8561,0.0],["2021-01-07",24.8561,24.8561,24.8561,24.8561,0.0],["2021-01-08",24.3253,24.3253,24.3253,24.3253,900.0],["2021-01-11",24.3253,24.3253,24.3253,24.3253,100.0],["2021-01-12",24.3253,24.3253,24.3253,24.3253,0.0],["2021-01-13",24.3253,24.3253,24.3253,24.3253,0.0],["2021-01-14",22.1139,22.7773,22.1139,22.7773,700.0],["2021-01-15",22.7773,22.7773,22.7773,22.7773,0.0],["2021-01-19",22.7773,22.7773,22.7773,22.7773,0.0],["2021-01-20",22.512,22.512,22.512,22.512,1300.0],["2021-01-21",22.512,22.512,22.512,22.512,0.0],["2021-01-22",21.769,21.769,21.769,21.769,200.0],["2021-01-25",21.769,21.769,21.769,21.769,0.0],["2021-01-26",21.8397,21.8397,21.8397,21.8397,1000.0],["2021-01-27",21.8397,21.8397,21.8397,21.8397,0.0],["2021-01-28",21.8397,21.8397,21.8397,21.8397,0.0],["2021-01-29",21.8397,21.8397,21.8397,21.8397,0.0],["2021-02-01",21.6716,21.6716,21.6716,21.6716,400.0],["2021-02-02",21.6716,21.6716,21.6716,21.6716,0.0],["2021-02-03",21.9213,21.9213,21.9213,21.9213,100.0],["2021-02-04",22.1108,22.3351,22.1108,22.3351,800.0],["2021-02-05",22.8216,22.8216,22.8216,22.8216,600.0],["2021-02-08",22.8216,22.8216,22.8216,22.8216,0.0],["2021-02-09",22.607,22.607,22.607,22.607,500.0],["2021-02-10",22.3351,22.3351,22.3351,22.3351,100.0],["2021-02-11",22.1139,22.1139,22.1139,22.1139,300.0],["2021-02-12",22.1139,22.1139,22.1139,22.1139,0.0],["2021-02-16",22.1139,22.1139,22.1139,22.1139,0.0],["2021-02-17",22.1139,22.1139,22.1139,22.1139,44300.0],["2021-02-18",22.1139,22.1139,22.1139,22.1139,0.0],["2021-02-19",22.1139,22.1139,22.1139,22.1139,0.0],["2021-02-22",22.1139,22.1139,22.1139,22.1139,0.0],["2021-02-23",22.1139,22.1139,22.1139,22.1139,0.0],["2021-02-24",23.0209,23.0209,23.0209,23.0209,12600.0],["2021-02-25",23.0209,23.0209,23.0209,23.0209,0.0],["2021-02-26",22.3869,22.3869,22.3869,22.3869,400.0],["2021-03-01",22.3869,22.3869,22.3869,22.3869,0.0],["2021-03-02",22.3869,22.3869,22.3869,22.3869,0.0],["2021-03-03",22.3869,22.3869,22.3869,22.3869,1000.0],["2021-03-04",22.3869,22.3869,22.3869,22.3869,0.0],["2021-03-05",22.033,22.033,22.033,22.033,3600.0],["2021-03-08",22.033,22.033,22.033,22.033,0.0],["2021-03-09",23.4394,23.4394,23.3857,23.3857,19100.0],["2021-03-10",23.3857,23.3857,23.3857,23.3857,9700.0],["2021-03-11",23.314,23.314,23.314,23.314,600.0],["2021-03-12",23.4759,23.4759,23.4759,23.4759,800.0],["2021-03-15",23.8524,23.8524,23.8524,23.8524,200.0],["2021-03-16",23.8524,23.8524,23.8524,23.8524,500.0],["2021-03-17",23.883,23.883,23.883,23.883,300.0],["2021-03-18",22.9985,22.9985,22.9985,22.9985,200.0],["2021-03-19",22.9985,22.9985,22.9985,22.9985,0.0],["2021-03-22",22.2854,22.2854,22.2854,22.2854,100.0],["2021-03-23",22.2854,22.2854,22.2854,22.2854,0.0],["2021-03-24",22.8217,22.8217,22.8217,22.8217,600.0],["2021-03-25",22.8217,22.8217,22.8217,22.8217,0.0],["2021-03-26",22.6883,22.6883,22.6883,22.6883,100.0],["2021-03-29",22.6883,22.6883,22.6883,22.6883,0.0],["2021-03-30",22.6883,22.6883,22.6883,22.6883,0.0],["2021-03-31",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-01",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-05",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-06",22.6883,22.6883,22.6883,22.6883,1900.0],["2021-04-07",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-08",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-09",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-12",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-13",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-14",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-15",22.6883,22.6883,22.6883,22.6883,0.0],["2021-04-16",23.883,23.883,23.883,23.883,100.0],["2021-04-19",23.883,23.883,23.883,23.883,0.0],["2021-04-20",23.883,23.883,23.883,23.883,0.0],["2021-04-21",23.883,23.883,23.883,23.883,0.0],["2021-04-22",23.587,23.883,23.587,23.883,1400.0],["2021-04-23",23.883,23.883,23.883,23.883,200.0],["2021-04-26",23.883,23.883,23.883,23.883,0.0],["2021-04-27",24.5388,24.5388,24.5388,24.5388,200.0],["2021-04-28",24.5388,24.5388,24.5388,24.5388,0.0],["2021-04-29",24.5388,24.5388,24.5388,24.5388,600.0],["2021-04-30",25.6522,25.6522,25.6522,25.6522,400.0],["2021-05-03",25.4752,25.4752,25.4752,25.4752,100.0],["2021-05-04",25.4752,25.4752,25.4752,25.4752,0.0],["2021-05-05",25.5281,25.5281,25.5281,25.5281,500.0],["2021-05-06",25.9211,25.9211,25.9211,25.9211,100.0],["2021-05-07",25.9211,25.9211,25.9211,25.9211,0.0],["2021-05-10",25.9211,25.9211,25.9211,25.9211,0.0],["2021-05-11",26.7136,26.7136,26.7136,26.7136,100.0],["2021-05-12",26.7136,26.7136,26.7136,26.7136,0.0],["2021-05-13",26.7475,26.7475,26.7475,26.7475,400.0],["2021-05-14",26.7475,26.7475,26.7475,26.7475,0.0],["2021-05-17",26.8367,26.8367,26.8367,26.8367,100.0],["2021-05-18",26.8367,26.8367,26.8367,26.8367,0.0],["2021-05-19",25.7528,25.7528,25.7528,25.7528,400.0],["2021-05-20",25.8559,25.8559,25.8559,25.8559,200.0],["2021-05-21",25.8559,25.8559,25.8559,25.8559,0.0],["2021-05-24",25.8559,25.8559,25.8559,25.8559,0.0],["2021-05-25",26.5473,26.5473,26.5473,26.5473,300.0],["2021-05-26",26.5473,26.5473,26.5473,26.5473,0.0],["2021-05-27",26.5473,26.5473,26.5473,26.5473,0.0],["2021-05-28",26.3017,26.3017,26.3017,26.3017,100.0],["2021-06-01",26.3017,26.3017,26.3017,26.3017,0.0],["2021-06-02",26.3017,26.3017,26.3017,26.3017,0.0],["2021-06-03",26.3957,26.4571,26.3957,26.4571,1700.0],["2021-06-04",26.4571,26.4571,26.4571,26.4571,0.0],["2021-06-07",26.5424,26.5424,26.5424,26.5424,400.0],["2021-06-08",26.8367,27.3716,26.8367,27.3716,1000.0],["2021-06-09",27.3716,27.3716,27.3716,27.3716,0.0],["2021-06-10",26.9704,27.1933,26.9704,27.1933,9100.0],["2021-06-11",27.1933,27.1933,27.1933,27.1933,0.0],["2021-06-14",27.1933,27.1933,27.1933,27.1933,0.0],["2021-06-15",27.1933,27.1933,27.1933,27.1933,0.0],["2021-06-16",27.1933,27.1933,27.1933,27.1933,0.0],["2021-06-17",27.1933,27.1933,27.1933,27.1933,0.0],["2021-06-18",27.1933,27.1933,27.1933,27.1933,0.0],["2021-06-21",26.6327,26.6327,26.6327,26.6327,200.0],["2021-06-22",26.6327,26.6327,26.6327,26.6327,0.0],["2021-06-23",26.6327,26.6327,26.6327,26.6327,0.0],["2021-06-24",26.6327,26.6327,26.6327,26.6327,0.0],["2021-06-25",27.4162,27.4162,27.4162,27.4162,300.0],["2021-06-28",26.7789,27.015,26.7789,27.015,400.0],["2021-06-29",27.015,27.015,27.015,27.015,0.0],["2021-06-30",26.3909,26.3909,26.3909,26.3909,400.0],["2021-07-01",26.7971,26.7971,26.7971,26.7971,400.0],["2021-07-02",26.7971,26.7971,26.7971,26.7971,0.0],["2021-07-06",26.7971,26.7971,26.7971,26.7971,0.0],["2021-07-07",27.1034,27.1235,27.1034,27.1235,900.0],["2021-07-08",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-09",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-12",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-13",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-14",27.1235,27.1235,27.1235,27.1235,100.0],["2021-07-15",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-16",27.1235,27.1235,27.1235,27.1235,400.0],["2021-07-19",27.1235,27.1235,27.1235,27.1235,100.0],["2021-07-20",27.1235,27.1235,27.1235,27.1235,100.0],["2021-07-21",27.1235,27.1235,27.1235,27.1235,100.0],["2021-07-22",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-23",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-26",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-27",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-28",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-29",27.1235,27.1235,27.1235,27.1235,0.0],["2021-07-30",27.1235,27.1235,27.1235,27.1235,0.0],["2021-08-02",27.1235,27.1235,27.1235,27.1235,0.0],["2021-08-03",27.1235,27.1235,27.1235,27.1235,0.0],["2021-08-04",26.3444,26.3444,26.3444,26.3444,200.0],["2021-08-05",26.3444,26.3444,26.3444,26.3444,0.0],["2021-08-06",26.3017,26.3017,26.266,26.266,20600.0],["2021-08-09",26.266,26.266,26.266,26.266,0.0],["2021-08-10",26.266,26.266,26.266,26.266,0.0],["2021-08-11",26.266,26.266,26.266,26.266,0.0],["2021-08-12",26.5246,26.5246,26.5246,26.5246,300.0],["2021-08-13",26.4483,26.4483,26.4483,26.4483,200.0],["2021-08-16",26.0341,26.1234,25.9451,25.9451,23700.0],["2021-08-17",25.9757,25.9757,25.9757,25.9757,300.0],["2021-08-18",25.9757,25.9757,25.9757,25.9757,0.0],["2021-08-19",25.9757,25.9757,25.9757,25.9757,0.0],["2021-08-20",25.6564,25.6564,25.6564,25.6564,100.0],["2021-08-23",25.6564,25.6564,25.6564,25.6564,1000.0],["2021-08-24",25.6564,25.6564,25.6564,25.6564,0.0],["2021-08-25",25.6564,25.6564,25.6564,25.6564,0.0],["2021-08-26",25.6564,25.6564,25.6564,25.6564,0.0],["2021-08-27",25.6564,25.6564,25.6564,25.6564,0.0],["2021-08-30",25.6564,25.6564,25.6564,25.6564,0.0],["2021-08-31",25.6564,25.6564,25.6564,25.6564,0.0],["2021-09-01",25.6564,25.6564,25.6564,25.6564,0.0],["2021-09-02",25.6564,25.6564,25.6564,25.6564,16500.0],["2021-09-03",25.6564,25.6564,25.6564,25.6564,0.0],["2021-09-07",25.6564,25.6564,25.6564,25.6564,0.0],["2021-09-08",25.6564,25.6564,25.6564,25.6564,0.0],["2021-09-09",26.2571,26.3463,26.2571,26.3463,400.0],["2021-09-10",26.3463,26.3463,26.3463,26.3463,0.0],["2021-09-13",26.3463,26.3463,26.3463,26.3463,0.0],["2021-09-14",26.3463,26.3463,26.3463,26.3463,0.0],["2021-09-15",26.3463,26.3463,26.3463,26.3463,0.0],["2021-09-16",26.3463,26.3463,26.3463,26.3463,0.0],["2021-09-17",25.6961,25.6961,25.6961,25.6961,200.0],["2021-09-20",25.6961,25.6961,25.6961,25.6961,500.0],["2021-09-21",26.2126,26.2126,26.2126,26.2126,300.0],["2021-09-22",26.2126,26.2126,26.2126,26.2126,0.0],["2021-09-23",26.2126,26.2126,26.2126,26.2126,0.0],["2021-09-24",26.2126,26.2126,26.2126,26.2126,0.0],["2021-09-27",26.2126,26.2126,26.2126,26.2126,0.0],["2021-09-28",26.2126,26.2126,26.2126,26.2126,0.0],["2021-09-29",26.2126,26.2126,26.2126,26.2126,0.0],["2021-09-30",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-01",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-04",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-05",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-06",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-07",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-08",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-11",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-12",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-13",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-14",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-15",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-18",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-19",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-20",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-21",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-22",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-25",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-26",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-27",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-28",26.2126,26.2126,26.2126,26.2126,0.0],["2021-10-29",28.709,28.709,27.8174,27.8174,1200.0],["2021-11-01",27.8174,27.8174,27.8174,27.8174,0.0],["2021-11-02",27.8174,27.8174,27.8174,27.8174,0.0],["2021-11-03",28.1357,28.1357,28.1357,28.1357,0.0],["2021-11-04",28.1357,28.1357,28.1357,28.1357,0.0],["2021-11-05",28.1357,28.1357,28.1357,28.1357,0.0],["2021-11-08",28.1357,28.1357,28.1357,28.1357,0.0],["2021-11-09",28.0169,28.0169,28.0169,28.0169,300.0],["2021-11-10",28.0169,28.0169,28.0169,28.0169,0.0],["2021-11-11",28.0169,28.0169,28.0169,28.0169,0.0],["2021-11-12",28.0169,28.0169,28.0169,28.0169,0.0],["2021-11-15",28.0169,28.0169,28.0169,28.0169,0.0],["2021-11-16",28.0169,28.0169,28.0169,28.0169,0.0],["2021-11-17",28.0169,28.0169,28.0169,28.0169,0.0],["2021-11-18",26.3863,26.3863,26.3863,26.3863,500.0],["2021-11-19",26.3863,26.3863,26.3863,26.3863,0.0],["2021-11-22",26.3863,26.3863,26.3863,26.3863,0.0],["2021-11-23",26.3863,26.3863,26.3863,26.3863,0.0],["2021-11-24",26.3863,26.3863,26.3863,26.3863,0.0],["2021-11-26",26.3863,26.3863,26.3863,26.3863,0.0],["2021-11-29",24.7991,24.7991,24.7991,24.7991,200.0],["2021-11-30",24.7991,24.7991,24.7991,24.7991,700.0],["2021-12-01",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-02",24.7991,24.7991,24.7991,24.7991,500.0],["2021-12-03",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-06",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-07",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-08",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-09",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-10",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-13",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-14",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-15",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-16",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-17",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-20",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-21",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-22",24.7991,24.7991,24.7991,24.7991,400.0],["2021-12-23",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-27",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-28",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-29",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-30",24.7991,24.7991,24.7991,24.7991,0.0],["2021-12-31",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-03",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-04",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-05",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-06",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-07",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-10",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-11",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-12",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-13",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-14",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-18",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-19",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-20",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-21",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-24",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-25",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-26",24.7991,24.7991,24.7991,24.7991,200.0],["2022-01-27",24.7991,24.7991,24.7991,24.7991,0.0],["2022-01-28",23.3112,23.3112,23.3112,23.3112,500.0],["2022-01-31",23.3112,23.3112,23.3112,23.3112,0.0],["2022-02-01",24.6639,24.6639,24.6639,24.6639,1200.0],["2022-02-02",24.6639,24.6639,24.6639,24.6639,300.0],["2022-02-03",24.6639,24.6639,24.6639,24.6639,0.0],["2022-02-04",24.6639,24.6639,24.6639,24.6639,0.0],["2022-02-07",24.6639,24.6639,24.6639,24.6639,0.0],["2022-02-08",24.6639,24.6639,24.6639,24.6639,0.0],["2022-02-09",24.6639,24.6639,24.6639,24.6639,500.0],["2022-02-10",24.6639,24.6639,24.6639,24.6639,0.0],["2022-02-11",24.6639,24.6639,24.6639,24.6639,0.0],["2022-02-14",24.6639,24.6639,24.6639,24.6639,0.0],["2022-02-15",25.4755,25.4755,25.4755,25.4755,400.0],["2022-02-16",25.4755,25.4755,25.4755,25.4755,1100.0],["2022-02-17",25.4755,25.4755,25.4755,25.4755,0.0],["2022-02-18",25.4755,25.4755,25.4755,25.4755,0.0],["2022-02-22",25.4755,25.4755,25.4755,25.4755,700.0],["2022-02-23",25.4755,25.4755,25.4755,25.4755,0.0],["2022-02-24",25.4755,25.4755,25.4755,25.4755,0.0],["2022-02-25",25.4755,25.4755,25.4755,25.4755,0.0],["2022-02-28",25.4304,25.4304,25.4304,25.4304,1100.0],["2022-03-01",25.4304,25.4304,25.4304,25.4304,0.0],["2022-03-02",25.4304,25.4304,25.4304,25.4304,0.0],["2022-03-03",23.4464,23.4464,23.4464,23.4464,500.0],["2022-03-04",23.4464,23.4464,23.4464,23.4464,1000.0],["2022-03-07",23.4464,23.4464,23.4464,23.4464,0.0],["2022-03-08",23.4464,23.4464,23.4464,23.4464,0.0],["2022-03-09",23.4464,23.4464,23.4464,23.4464,0.0],["2022-03-10",23.1308,23.1308,23.1308,23.1308,1800.0],["2022-03-11",22.725,22.725,22.725,22.725,1200.0],["2022-03-14",22.725,22.725,22.725,22.725,0.0],["2022-03-15",22.725,22.725,22.725,22.725,0.0],["2022-03-16",22.725,22.725,22.725,22.725,0.0],["2022-03-17",22.725,22.725,22.725,22.725,0.0],["2022-03-18",22.725,22.725,22.725,22.725,0.0],["2022-03-21",22.725,22.725,22.725,22.725,0.0],["2022-03-22",22.725,22.725,22.725,22.725,0.0],["2022-03-23",22.725,22.725,22.725,22.725,0.0],["2022-03-24",22.725,22.725,22.725,22.725,0.0],["2022-03-25",22.725,22.725,22.725,22.725,0.0],["2022-03-28",23.221,23.221,23.221,23.221,300.0],["2022-03-29",23.221,23.221,23.221,23.221,0.0],["2022-03-30",23.221,23.221,23.221,23.221,0.0],["2022-03-31",23.221,23.221,23.221,23.221,0.0],["2022-04-01",23.221,23.221,23.221,23.221,0.0],["2022-04-04",23.221,23.221,23.221,23.221,0.0],["2022-04-05",23.221,23.221,23.221,23.221,0.0],["2022-04-06",23.221,23.221,23.221,23.221,0.0],["2022-04-07",23.221,23.221,23.221,23.221,0.0],["2022-04-08",23.221,23.221,23.221,23.221,0.0],["2022-04-11",23.221,23.221,23.221,23.221,0.0],["2022-04-12",23.221,23.221,23.221,23.221,0.0],["2022-04-13",23.221,23.221,23.221,23.221,0.0],["2022-04-14",23.221,23.221,23.221,23.221,0.0],["2022-04-18",23.221,23.221,23.221,23.221,0.0],["2022-04-19",23.221,23.221,23.221,23.221,1600.0],["2022-04-20",23.221,23.221,23.221,23.221,0.0],["2022-04-21",23.221,23.221,23.221,23.221,0.0],["2022-04-22",23.221,23.221,23.221,23.221,0.0],["2022-04-25",23.221,23.221,23.221,23.221,0.0],["2022-04-26",23.221,23.221,23.221,23.221,0.0],["2022-04-27",22.3643,22.3643,22.3643,22.3643,300.0],["2022-04-28",22.3643,22.3643,22.3643,22.3643,0.0],["2022-04-29",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-02",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-03",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-04",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-05",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-06",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-09",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-10",22.3643,22.3643,22.3643,22.3643,0.0],["2022-05-11",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-12",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-13",22.6317,22.6317,22.6317,22.6317,1800.0],["2022-05-16",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-17",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-18",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-19",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-20",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-23",22.6317,22.6317,22.6317,22.6317,35900.0],["2022-05-24",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-25",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-26",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-27",22.6317,22.6317,22.6317,22.6317,0.0],["2022-05-31",22.6317,22.6317,22.6317,22.6317,0.0],["2022-06-01",24.5481,24.5481,24.5481,24.5481,100.0],["2022-06-02",24.5481,24.5481,24.5481,24.5481,0.0],["2022-06-03",24.5481,24.5481,24.5481,24.5481,0.0],["2022-06-06",25.7344,25.7344,25.7344,25.7344,200.0],["2022-06-07",25.7344,25.7344,25.7344,25.7344,0.0],["2022-06-08",25.7344,25.7344,25.7344,25.7344,0.0],["2022-06-09",25.7344,25.7344,25.7344,25.7344,0.0],["2022-06-10",25.7344,25.7344,25.7344,25.7344,0.0],["2022-06-13",25.7344,25.7344,25.7344,25.7344,0.0],["2022-06-14",22.221,22.221,22.221,22.221,100.0],["2022-06-15",22.221,22.221,22.221,22.221,0.0],["2022-06-16",21.5822,21.9016,21.5822,21.9016,600.0],["2022-06-17",21.9016,21.9016,21.9016,21.9016,0.0],["2022-06-21",23.4074,23.4074,23.4074,23.4074,100.0],["2022-06-22",23.4074,23.4074,23.4074,23.4074,0.0],["2022-06-23",23.4074,23.4074,23.4074,23.4074,0.0],["2022-06-24",23.4074,23.4074,23.4074,23.4074,0.0],["2022-06-27",23.4074,23.4074,23.4074,23.4074,0.0],["2022-06-28",23.4074,23.4074,23.4074,23.4074,0.0],["2022-06-29",23.4074,23.4074,23.4074,23.4074,0.0],["2022-06-30",23.4074,23.4074,23.4074,23.4074,0.0],["2022-07-01",23.4074,23.4074,23.4074,23.4074,0.0],["2022-07-05",23.6355,23.6355,23.6355,23.6355,200.0],["2022-07-06",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-07",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-08",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-11",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-12",23.6355,23.6355,23.6355,23.6355,400.0],["2022-07-13",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-14",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-15",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-18",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-19",23.6355,23.6355,23.6355,23.6355,0.0],["2022-07-20",24.5481,24.5481,24.5481,24.5481,100.0],["2022-07-21",24.5481,24.5481,24.5481,24.5481,0.0],["2022-07-22",24.5481,24.5481,24.5481,24.5481,0.0],["2022-07-25",24.5481,24.5481,24.5481,24.5481,0.0],["2022-07-26",24.5481,24.5481,24.5481,24.5481,3800.0],["2022-07-27",24.5481,24.5481,24.5481,24.5481,0.0],["2022-07-28",24.5481,24.5481,24.5481,24.5481,0.0],["2022-07-29",24.5481,24.5481,24.5481,24.5481,0.0],["2022-08-01",24.5481,24.5481,24.5481,24.5481,0.0],["2022-08-02",24.5481,24.5481,24.5481,24.5481,0.0],["2022-08-03",24.5481,24.5481,24.5481,24.5481,0.0],["2022-08-04",24.4568,24.4568,24.4568,24.4568,100.0],["2022-08-05",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-08",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-09",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-10",24.4568,24.4568,24.4568,24.4568,100.0],["2022-08-11",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-12",24.4568,24.4568,24.4568,24.4568,600.0],["2022-08-15",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-16",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-17",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-18",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-19",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-22",24.4568,24.4568,24.4568,24.4568,0.0],["2022-08-23",24.5846,24.5846,24.5846,24.5846,300.0],["2022-08-24",24.4021,24.4021,24.4021,24.4021,100.0],["2022-08-25",24.4021,24.4021,24.4021,24.4021,0.0],["2022-08-26",24.4021,24.4021,24.4021,24.4021,0.0],["2022-08-29",24.4021,24.4021,24.4021,24.4021,0.0],["2022-08-30",24.4021,24.4021,24.4021,24.4021,600.0],["2022-08-31",24.4021,24.4021,24.4021,24.4021,0.0],["2022-09-01",24.4021,24.4021,24.4021,24.4021,3900.0],["2022-09-02",24.4021,24.4021,24.4021,24.4021,2800.0],["2022-09-06",24.4021,24.4021,24.4021,24.4021,0.0],["2022-09-07",24.4021,24.4021,24.4021,24.4021,0.0],["2022-09-08",22.2667,22.2667,22.2667,22.2667,5200.0],["2022-09-09",22.2667,22.2667,22.2667,22.2667,0.0],["2022-09-12",22.2667,22.2667,22.2667,22.2667,0.0],["2022-09-13",22.2667,22.2667,22.2667,22.2667,0.0],["2022-09-14",23.1518,23.1518,23.1518,23.1518,100.0],["2022-09-15",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-16",23.1518,23.1518,23.1518,23.1518,100.0],["2022-09-19",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-20",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-21",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-22",23.1518,23.1518,23.1518,23.1518,6300.0],["2022-09-23",23.1518,23.1518,23.1518,23.1518,5000.0],["2022-09-26",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-27",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-28",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-29",23.1518,23.1518,23.1518,23.1518,0.0],["2022-09-30",23.1518,23.1518,23.1518,23.1518,0.0],["2022-10-03",23.1518,23.1518,23.1518,23.1518,0.0],["2022-10-04",23.1518,23.1518,23.1518,23.1518,0.0],["2022-10-05",23.1518,23.1518,23.1518,23.1518,0.0],["2022-10-06",23.1518,23.1518,23.1518,23.1518,0.0],["2022-10-07",23.1518,23.1518,23.1518,23.1518,0.0],["2022-10-10",23.1518,23.1518,23.1518,23.1518,0.0],["2022-10-11",20.3456,20.3456,20.3456,20.3456,1500.0],["2022-10-12",20.3456,20.3456,20.3456,20.3456,0.0],["2022-10-13",20.3456,20.3456,20.3456,20.3456,100.0],["2022-10-14",20.3456,20.3456,20.3456,20.3456,0.0],["2022-10-17",20.3456,20.3456,20.3456,20.3456,0.0],["2022-10-18",22.5313,22.5313,22.5313,22.5313,200.0],["2022-10-19",22.5313,22.5313,22.5313,22.5313,0.0],["2022-10-20",22.5313,22.5313,22.5313,22.5313,0.0],["2022-10-21",20.0765,20.0765,20.0765,20.0765,400.0],["2022-10-24",20.0765,20.0765,20.0765,20.0765,0.0],["2022-10-25",20.0765,20.0765,20.0765,20.0765,0.0],["2022-10-26",20.0765,20.0765,20.0765,20.0765,0.0],["2022-10-27",20.0765,20.0765,20.0765,20.0765,0.0],["2022-10-28",20.0765,20.0765,20.0765,20.0765,0.0],["2022-10-31",20.0765,20.0765,20.0765,20.0765,0.0],["2022-11-01",20.0765,20.0765,20.0765,20.0765,0.0],["2022-11-02",20.0765,20.0765,20.0765,20.0765,0.0],["2022-11-03",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-04",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-07",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-08",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-09",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-10",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-11",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-14",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-15",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-16",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-17",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-18",20.4549,20.4549,20.4549,20.4549,0.0],["2022-11-21",23.049,23.049,23.049,23.049,500.0],["2022-11-22",23.049,23.049,23.049,23.049,0.0],["2022-11-23",23.049,23.049,23.049,23.049,0.0],["2022-11-25",23.049,23.049,23.049,23.049,0.0],["2022-11-28",23.049,23.049,23.049,23.049,0.0],["2022-11-29",23.049,23.049,23.049,23.049,0.0],["2022-11-30",23.049,23.049,23.049,23.049,0.0],["2022-12-01",23.049,23.049,23.049,23.049,0.0],["2022-12-02",23.049,23.049,23.049,23.049,0.0],["2022-12-05",23.049,23.049,23.049,23.049,0.0],["2022-12-06",23.049,23.049,23.049,23.049,0.0],["2022-12-07",23.049,23.049,23.049,23.049,0.0],["2022-12-08",23.049,23.049,23.049,23.049,0.0],["2022-12-09",23.049,23.049,23.049,23.049,0.0],["2022-12-12",23.049,23.049,23.049,23.049,0.0],["2022-12-13",23.049,23.049,23.049,23.049,0.0],["2022-12-14",23.049,23.049,23.049,23.049,0.0],["2022-12-15",23.049,23.049,23.049,23.049,0.0],["2022-12-16",23.049,23.049,23.049,23.049,0.0],["2022-12-19",23.049,23.049,23.049,23.049,0.0],["2022-12-20",23.4116,23.4116,23.4116,23.4116,100.0],["2022-12-21",23.4116,23.4116,23.4116,23.4116,0.0],["2022-12-22",23.4116,23.4116,23.4116,23.4116,0.0],["2022-12-23",23.4116,23.4116,23.4116,23.4116,0.0],["2022-12-27",23.4116,23.4116,23.4116,23.4116,0.0],["2022-12-28",23.4116,23.4116,23.4116,23.4116,0.0],["2022-12-29",23.4116,23.4116,23.4116,23.4116,0.0],["2022-12-30",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-03",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-04",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-05",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-06",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-09",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-10",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-11",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-12",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-13",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-17",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-18",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-19",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-20",23.4116,23.4116,23.4116,23.4116,0.0],["2023-01-23",27.8838,27.8838,27.8838,27.8838,100.0],["2023-01-24",27.8838,27.8838,27.8838,27.8838,0.0],["2023-01-25",27.8838,27.8838,27.8838,27.8838,0.0],["2023-01-26",27.8838,27.8838,27.8838,27.8838,0.0],["2023-01-27",27.8838,27.8838,27.8838,27.8838,0.0],["2023-01-30",27.8838,27.8838,27.8838,27.8838,0.0],["2023-01-31",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-01",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-02",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-03",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-06",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-07",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-08",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-09",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-10",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-13",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-14",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-15",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-16",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-17",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-21",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-22",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-23",27.8838,27.8838,27.8838,27.8838,0.0],["2023-02-24",25.5686,25.5686,25.5686,25.5686,100.0],["2023-02-27",25.5686,25.5686,25.5686,25.5686,0.0],["2023-02-28",25.5686,25.5686,25.5686,25.5686,0.0],["2023-03-01",25.5686,25.5686,25.5686,25.5686,0.0],["2023-03-02",26.3589,26.3589,26.3589,26.3589,4300.0],["2023-03-03",26.3589,26.3589,26.3589,26.3589,0.0],["2023-03-06",26.3589,26.3589,26.3589,26.3589,0.0],["2023-03-07",26.3589,26.3589,26.3589,26.3589,0.0],["2023-03-08",26.3589,26.3589,26.3589,26.3589,300.0],["2023-03-09",26.1683,26.1683,26.1683,26.1683,200.0],["2023-03-10",26.1683,26.1683,26.1683,26.1683,0.0],["2023-03-13",26.1683,26.1683,26.1683,26.1683,0.0],["2023-03-14",26.1683,26.1683,26.1683,26.1683,0.0],["2023-03-15",26.1683,26.1683,26.1683,26.1683,3700.0],["2023-03-16",26.1683,26.1683,26.1683,26.1683,0.0],["2023-03-17",26.1683,26.1683,26.1683,26.1683,0.0],["2023-03-20",26.1683,26.1683,26.1683,26.1683,0.0],["2023-03-21",26.1683,26.1683,26.1683,26.1683,0.0],["2023-03-22",26.3868,26.3868,26.3868,26.3868,600.0],["2023-03-23",26.3868,26.3868,26.3868,26.3868,0.0],["2023-03-24",26.3868,26.3868,26.3868,26.3868,0.0],["2023-03-27",25.6616,25.6616,25.6616,25.6616,200.0],["2023-03-28",25.6616,25.6616,25.6616,25.6616,0.0],["2023-03-29",25.6616,25.6616,25.6616,25.6616,0.0],["2023-03-30",25.6616,25.6616,25.6616,25.6616,0.0],["2023-03-31",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-03",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-04",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-05",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-06",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-10",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-11",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-12",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-13",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-14",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-17",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-18",25.6616,25.6616,25.6616,25.6616,0.0],["2023-04-19",27.6699,27.6699,27.6699,27.6699,100.0],["2023-04-20",27.6699,27.6699,27.6699,27.6699,0.0],["2023-04-21",27.6699,27.6699,27.6699,27.6699,0.0],["2023-04-24",27.6699,27.6699,27.6699,27.6699,0.0],["2023-04-25",27.6699,27.6699,27.6699,27.6699,0.0],["2023-04-26",27.6699,27.6699,27.6699,27.6699,0.0],["2023-04-27",27.6699,27.6699,27.6699,27.6699,0.0],["2023-04-28",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-01",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-02",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-03",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-04",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-05",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-08",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-09",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-10",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-11",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-12",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-15",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-16",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-17",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-18",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-19",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-22",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-23",27.6699,27.6699,27.6699,27.6699,0.0],["2023-05-24",29.0274,29.0274,29.0274,29.0274,600.0],["2023-05-25",29.0274,29.0274,29.0274,29.0274,0.0],["2023-05-26",29.0274,29.0274,29.0274,29.0274,0.0],["2023-05-30",29.0274,29.0274,29.0274,29.0274,0.0],["2023-05-31",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-01",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-02",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-05",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-06",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-07",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-08",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-09",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-12",29.0274,29.0274,29.0274,29.0274,0.0],["2023-06-13",28.4044,28.4044,28.4044,28.4044,5000.0],["2023-06-14",28.4044,28.4044,28.4044,28.4044,25700.0],["2023-06-15",28.4044,28.4044,28.4044,28.4044,300.0],["2023-06-16",28.4044,28.4044,28.4044,28.4044,0.0],["2023-06-20",28.4044,28.4044,28.4044,28.4044,0.0],["2023-06-21",30.2175,30.2175,30.2175,30.2175,600.0],["2023-06-22",30.2175,30.2175,30.2175,30.2175,0.0],["2023-06-23",28.4044,28.4044,28.4044,28.4044,0.0],["2023-06-26",28.4044,28.4044,28.4044,28.4044,0.0],["2023-06-27",28.4044,28.4044,28.4044,28.4044,0.0],["2023-06-28",28.4044,28.4044,28.4044,28.4044,0.0],["2023-06-29",28.4044,28.4044,28.4044,28.4044,0.0],["2023-06-30",28.4044,28.4044,28.4044,28.4044,0.0],["2023-07-03",28.4044,28.4044,28.4044,28.4044,0.0],["2023-07-05",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-06",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-07",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-10",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-11",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-12",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-13",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-14",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-17",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-18",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-19",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-20",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-21",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-24",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-25",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-26",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-27",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-28",28.6975,28.6975,28.6975,28.6975,0.0],["2023-07-31",28.6975,28.6975,28.6975,28.6975,0.0],["2023-08-01",31.3747,31.3747,31.3747,31.3747,100.0],["2023-08-02",31.3747,31.3747,31.3747,31.3747,0.0],["2023-08-03",31.3747,31.3747,31.3747,31.3747,0.0],["2023-08-04",31.0929,31.0929,31.0929,31.0929,600.0],["2023-08-07",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-08",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-09",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-10",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-11",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-14",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-15",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-16",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-17",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-18",31.0929,31.0929,31.0929,31.0929,0.0],["2023-08-21",31.9383,31.9383,31.9383,31.9383,100.0],["2023-08-22",28.1809,28.1809,28.1809,28.1809,100.0],["2023-08-23",28.1809,28.1809,28.1809,28.1809,300.0],["2023-08-24",28.1809,28.1809,28.1809,28.1809,0.0],["2023-08-25",28.1809,28.1809,28.1809,28.1809,0.0],["2023-08-28",28.1809,28.1809,28.1809,28.1809,0.0],["2023-08-29",28.1809,28.1809,28.1809,28.1809,0.0],["2023-08-30",28.1809,28.1809,28.1809,28.1809,0.0],["2023-08-31",28.1809,28.1809,28.1809,28.1809,0.0],["2023-09-01",28.1809,28.1809,28.1809,28.1809,0.0],["2023-09-05",28.1809,28.1809,28.1809,28.1809,0.0],["2023-09-06",28.1809,28.1809,28.1809,28.1809,0.0],["2023-09-07",29.6838,29.6838,29.6744,29.6744,400.0],["2023-09-08",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-11",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-12",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-13",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-14",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-15",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-18",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-19",29.6744,29.6744,29.6744,29.6744,0.0],["2023-09-20",29.6744,29.6744,29.6744,29.6744,100.0],["2023-09-21",29.6744,29.6744,29.6744,29.6744,1900.0],["2023-09-22",29.712,31.2714,29.712,31.2714,200.0],["2023-09-25",31.2714,31.2714,31.2714,31.2714,0.0],["2023-09-26",31.2714,31.2714,31.2714,31.2714,0.0],["2023-09-27",31.2714,31.2714,31.2714,31.2714,0.0],["2023-09-28",31.2714,31.2714,31.2714,31.2714,0.0],["2023-09-29",28.5096,28.5096,28.5096,28.5096,200.0],["2023-10-02",28.5096,28.5096,28.5096,28.5096,0.0],["2023-10-03",28.1809,28.1809,28.1809,28.1809,200.0],["2023-10-04",27.7112,27.7112,27.7112,27.7112,200.0],["2023-10-05",27.7112,27.7112,27.7112,27.7112,0.0],["2023-10-06",27.7112,27.7112,27.7112,27.7112,0.0],["2023-10-09",27.7112,27.7112,27.7112,27.7112,0.0],["2023-10-10",28.1245,28.1245,27.7581,27.7581,300.0],["2023-10-11",27.7581,27.7581,27.7581,27.7581,0.0],["2023-10-12",27.7581,27.7581,27.7581,27.7581,0.0],["2023-10-13",30.8017,30.8017,30.8017,30.8017,200.0],["2023-10-16",30.8017,30.8017,30.8017,30.8017,9400.0],["2023-10-17",30.5293,30.5293,30.5293,30.5293,100.0],["2023-10-18",30.5293,30.5293,30.5293,30.5293,0.0],["2023-10-19",30.5293,30.5293,30.5293,30.5293,0.0],["2023-10-20",30.5293,30.5293,30.5293,30.5293,0.0],["2023-10-23",30.5293,30.5293,30.5293,30.5293,0.0],["2023-10-24",30.5293,30.5293,30.5293,30.5293,0.0],["2023-10-25",30.9608,30.9608,30.9608,30.9608,0.0],["2023-10-26",30.9608,30.9608,30.9608,30.9608,0.0],["2023-10-27",30.9608,30.9608,30.9608,30.9608,0.0],["2023-10-30",30.9608,30.9608,30.9608,30.9608,0.0],["2023-10-31",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-01",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-02",30.9608,30.9608,30.9608,30.9608,400.0],["2023-11-03",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-06",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-07",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-08",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-09",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-10",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-13",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-14",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-15",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-16",30.9608,30.9608,30.9608,30.9608,0.0],["2023-11-17",36.267,36.267,36.267,36.267,200.0],["2023-11-20",31.2657,31.3038,31.2657,31.3038,600.0],["2023-11-21",31.3038,31.3038,31.3038,31.3038,0.0],["2023-11-22",31.3038,31.3038,31.3038,31.3038,100.0],["2023-11-24",31.3038,31.3038,31.3038,31.3038,0.0],["2023-11-27",31.3038,31.3038,31.3038,31.3038,0.0],["2023-11-28",31.3038,31.3038,31.3038,31.3038,0.0],["2023-11-29",31.3038,31.3038,31.3038,31.3038,0.0],["2023-11-30",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-01",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-04",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-05",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-06",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-07",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-08",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-11",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-12",31.3038,31.3038,31.3038,31.3038,9900.0],["2023-12-13",31.3038,31.3038,31.3038,31.3038,0.0],["2023-12-14",33.733,33.733,33.733,33.733,200.0],["2023-12-15",33.733,33.733,33.733,33.733,0.0],["2023-12-18",33.733,33.733,33.733,33.733,0.0],["2023-12-19",33.733,33.733,33.733,33.733,0.0],["2023-12-20",33.733,33.733,33.733,33.733,0.0],["2023-12-21",33.733,33.733,33.733,33.733,0.0],["2023-12-22",33.733,33.733,33.733,33.733,0.0],["2023-12-26",33.733,33.733,33.733,33.733,0.0],["2023-12-27",33.733,33.733,33.733,33.733,0.0],["2023-12-28",33.733,33.733,33.733,33.733,0.0],["2023-12-29",33.733,33.733,33.733,33.733,0.0],["2024-01-02",33.733,33.733,33.733,33.733,0.0],["2024-01-03",33.733,33.733,33.733,33.733,0.0],["2024-01-04",33.733,33.733,33.733,33.733,0.0],["2024-01-05",36.9434,36.9434,36.9434,36.9434,200.0],["2024-01-08",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-09",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-10",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-11",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-12",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-16",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-17",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-18",36.9434,36.9434,36.9434,36.9434,0.0],["2024-01-19",36.2003,36.2003,36.2003,36.2003,200.0],["2024-01-22",36.2003,36.2003,36.2003,36.2003,0.0],["2024-01-23",36.2003,36.2003,36.2003,36.2003,0.0],["2024-01-24",36.2003,36.2003,36.2003,36.2003,0.0],["2024-01-25",36.2003,36.2003,36.2003,36.2003,0.0],["2024-01-26",36.2003,36.2003,36.2003,36.2003,0.0],["2024-01-29",36.2003,36.2003,36.2003,36.2003,0.0],["2024-01-30",36.2003,36.2003,36.2003,36.2003,0.0],["2024-01-31",36.2003,36.2003,36.2003,36.2003,0.0],["2024-02-01",36.2003,36.2003,36.2003,36.2003,0.0],["2024-02-02",36.2003,36.2003,36.2003,36.2003,0.0],["2024-02-05",36.2003,36.2003,36.2003,36.2003,0.0],["2024-02-06",36.2003,36.2003,36.2003,36.2003,300.0],["2024-02-07",36.2003,36.2003,36.2003,36.2003,0.0],["2024-02-08",36.629,36.629,36.629,36.629,200.0],["2024-02-09",36.629,36.629,36.629,36.629,0.0],["2024-02-12",36.629,36.629,36.629,36.629,0.0],["2024-02-13",36.629,36.629,36.629,36.629,0.0],["2024-02-14",35.7621,35.7621,35.7621,35.7621,400.0],["2024-02-15",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-16",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-20",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-21",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-22",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-23",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-26",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-27",35.7621,35.7621,35.7621,35.7621,0.0],["2024-02-28",37.6578,37.6578,37.6578,37.6578,300.0],["2024-02-29",37.6578,37.6578,37.6578,37.6578,0.0],["2024-03-01",37.6578,37.6578,37.6578,37.6578,0.0],["2024-03-04",37.6578,37.6578,37.6578,37.6578,0.0],["2024-03-05",37.6578,37.6578,37.6578,37.6578,500.0],["2024-03-06",35.3145,35.3145,35.3145,35.3145,300.0],["2024-03-07",35.3145,35.3145,35.3145,35.3145,0.0],["2024-03-08",35.3145,35.3145,35.3145,35.3145,0.0],["2024-03-11",38.1247,38.1247,38.1247,38.1247,200.0],["2024-03-12",38.1247,38.1247,38.1247,38.1247,2600.0],["2024-03-13",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-14",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-15",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-18",38.1247,38.1247,38.1247,38.1247,3000.0],["2024-03-19",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-20",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-21",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-22",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-25",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-26",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-27",38.1247,38.1247,38.1247,38.1247,0.0],["2024-03-28",38.1247,38.1247,38.1247,38.1247,0.0],["2024-04-01",38.1247,38.1247,38.1247,38.1247,0.0],["2024-04-02",38.1247,38.1247,38.1247,38.1247,0.0],["2024-04-03",38.8134,38.8134,38.8134,38.8134,400.0],["2024-04-04",38.8134,38.8134,38.8134,38.8134,0.0],["2024-04-05",38.8134,38.8134,38.8134,38.8134,0.0],["2024-04-08",36.8215,36.8215,35.8383,35.8383,4200.0],["2024-04-09",35.8574,35.8574,35.8574,35.8574,200.0],["2024-04-10",35.8574,35.8574,35.8574,35.8574,0.0],["2024-04-11",35.8002,35.8002,35.8002,35.8002,300.0],["2024-04-12",35.8002,35.8002,35.8002,35.8002,0.0],["2024-04-15",35.8002,35.8002,35.8002,35.8002,0.0],["2024-04-16",33.6282,34.4013,33.6282,34.4013,800.0],["2024-04-17",34.4013,34.4013,34.4013,34.4013,0.0],["2024-04-18",34.4013,34.4013,34.4013,34.4013,0.0],["2024-04-19",34.4013,34.4013,34.4013,34.4013,0.0],["2024-04-22",34.4013,34.4013,34.4013,34.4013,0.0],["2024-04-23",34.4013,34.4013,34.4013,34.4013,0.0],["2024-04-24",34.4013,34.4013,34.4013,34.4013,0.0],["2024-04-25",34.4094,34.4094,34.4094,34.4094,100.0],["2024-04-26",34.4094,34.4094,34.4094,34.4094,400.0],["2024-04-29",34.4094,34.4094,34.4094,34.4094,0.0],["2024-04-30",34.4094,34.4094,34.4094,34.4094,0.0],["2024-05-01",35.8193,35.8193,35.8193,35.8193,100.0],["2024-05-02",35.8193,35.8193,35.8193,35.8193,0.0],["2024-05-03",37.4292,37.4292,37.4292,37.4292,100.0],["2024-05-06",38.1056,38.1056,38.1056,38.1056,100.0],["2024-05-07",38.4295,38.4295,38.4295,38.4295,300.0],["2024-05-08",38.8106,38.8106,38.8106,38.8106,600.0],["2024-05-09",44.9837,46.003,36.2003,38.1056,94900.0],["2024-05-10",37.153,37.153,35.2477,35.724,29400.0],["2024-05-13",36.2003,36.7814,36.0146,36.1051,8700.0],["2024-05-14",38.1056,39.0773,37.1149,38.4867,7000.0],["2024-05-15",38.963,40.4491,38.4962,39.5536,131200.0],["2024-05-16",39.0964,39.2583,38.2771,38.5724,27300.0],["2024-05-17",38.4533,39.4584,38.4533,38.6963,7500.0],["2024-05-20",38.0432,38.9844,38.0335,38.4177,3100.0],["2024-05-21",38.9172,39.2821,38.0335,39.2821,80600.0],["2024-05-22",38.8019,38.8019,38.0432,38.533,27000.0],["2024-05-23",38.5522,39.1669,37.9567,38.4177,87000.0],["2024-05-24",38.168,40.0505,37.707,38.6194,53900.0],["2024-05-28",38.1584,38.6867,38.0432,38.5138,6100.0],["2024-05-29",38.0336,38.0336,37.6542,38.0336,8800.0],["2024-05-30",38.1296,38.8403,38.1008,38.6578,8300.0],["2024-05-31",38.2929,38.8931,37.8799,38.8931,3500.0],["2024-06-03",37.9183,39.2821,37.6974,38.8019,7800.0],["2024-06-04",37.8607,38.5138,37.8607,38.3313,10100.0],["2024-06-05",38.1296,39.0996,38.1295,38.898,4500.0],["2024-06-06",38.3697,38.4898,38.2929,38.2929,4500.0],["2024-06-07",38.1296,38.4176,37.7358,38.12,6900.0],["2024-06-10",37.3132,37.8415,37.2028,37.8415,4700.0],["2024-06-11",36.9771,42.2595,36.468,39.7527,19300.0],["2024-06-12",37.9663,38.8499,37.9663,38.3217,9000.0],["2024-06-13",38.0239,38.4754,37.6014,37.6782,6000.0],["2024-06-14",37.7262,38.6482,37.246,37.7982,12500.0],["2024-06-17",37.2268,37.2652,36.7562,36.9867,26100.0],["2024-06-18",37.7742,38.0335,37.4765,37.4765,16600.0],["2024-06-20",37.8991,38.3217,37.4093,38.0336,20600.0],["2024-06-21",37.246,37.6494,36.42,36.42,34600.0],["2024-06-24",37.707,38.4081,37.4285,38.1872,23100.0],["2024-06-25",37.4381,38.7827,37.4381,38.2256,20300.0],["2024-06-26",37.6782,39.3205,37.5939,38.2256,63200.0],["2024-06-27",37.7838,38.1488,37.5629,37.7454,49000.0],["2024-06-28",37.4573,37.9375,37.2076,37.3516,13200.0],["2024-07-01",37.8991,38.0336,37.3612,37.4573,15200.0],["2024-07-02",37.4477,38.4513,37.4381,37.6974,66800.0],["2024-07-03",38.216,39.1669,38.216,38.5906,26000.0],["2024-07-05",39.0516,39.3782,38.8115,39.0132,11000.0],["2024-07-08",39.0996,39.2821,38.9268,39.042,18400.0],["2024-07-09",38.3793,38.3793,37.8319,38.1392,16100.0],["2024-07-10",38.4561,39.2149,38.3889,38.7155,14100.0],["2024-07-11",39.916,40.6556,39.8238,39.8776,23900.0],["2024-07-12",40.3578,40.9149,39.1957,40.6364,20400.0],["2024-07-15",40.5019,40.6075,40.0025,40.2906,15500.0],["2024-07-16",39.8968,40.3674,39.8584,40.3482,24300.0],["2024-07-17",40.2522,40.5595,40.0601,40.5595,17700.0],["2024-07-18",40.4923,40.6075,40.1273,40.2522,21100.0],["2024-07-19",40.1369,40.3098,39.8008,40.1753,16200.0],["2024-07-22",40.7324,40.9821,40.4923,40.8765,17300.0],["2024-07-23",40.3962,40.7996,40.281,40.5787,51400.0],["2024-07-24",40.2138,40.5499,40.0409,40.0889,23400.0],["2024-07-25",39.916,40.5019,39.7623,40.1369,30200.0],["2024-07-26",39.7816,40.4539,39.7816,40.0697,34500.0],["2024-07-29",39.8008,39.868,39.5607,39.7816,39400.0],["2024-07-30",40.377,41.2126,40.1369,40.8573,22000.0],["2024-07-31",38.6867,38.7347,37.9567,38.2449,44300.0],["2024-08-01",37.9855,38.1321,37.2268,37.2652,21800.0],["2024-08-02",37.5821,38.216,37.5821,37.9855,15600.0],["2024-08-05",37.246,37.6974,36.8714,37.0059,28300.0],["2024-08-06",36.5977,37.4093,36.5977,37.2364,32000.0],["2024-08-07",37.5821,38.1392,37.5821,37.7454,28000.0],["2024-08-08",37.4381,37.8511,37.4093,37.7454,31200.0],["2024-08-09",37.6777,37.8415,37.5533,37.7838,21500.0],["2024-08-12",37.4573,37.9471,37.4573,37.6878,27800.0],["2024-08-13",38.0335,38.4129,38.0335,38.3505,37800.0],["2024-08-14",38.4081,38.8595,38.3985,38.5906,13500.0],["2024-08-15",38.7059,39.1573,38.5138,38.629,53800.0],["2024-08-16",38.2929,38.6578,38.2929,38.6002,65900.0],["2024-08-19",38.9652,39.2053,38.9652,39.0996,11500.0],["2024-08-20",39.1477,39.6567,38.8931,39.1861,4700.0],["2024-08-21",38.946,39.4166,38.946,39.1573,23500.0],["2024-08-22",39.3205,39.3205,39.1285,39.1477,12300.0],["2024-08-23",39.4262,40.1465,39.407,40.0985,9300.0],["2024-08-26",39.455,39.5895,39.3398,39.4454,26000.0],["2024-08-27",39.4262,39.6279,39.3451,39.455,19700.0],["2024-08-28",39.9544,40.0601,39.3494,39.7143,29900.0],["2024-08-29",39.6183,39.9448,39.6183,39.6471,25800.0],["2024-08-30",40.1081,40.4347,40.0313,40.3962,38200.0],["2024-09-03",40.1561,40.1897,39.4646,39.5318,207300.0],["2024-09-04",39.5799,40.0697,39.5799,39.9256,18500.0],["2024-09-05",40.3068,40.3866,40.0506,40.1369,13400.0],["2024-09-06",40.377,40.5403,39.9064,39.9929,19800.0],["2024-09-09",40.1849,40.6652,40.1561,40.4539,19100.0],["2024-09-10",40.2714,40.2906,39.9688,40.2042,22900.0],["2024-09-11",39.7623,39.7816,39.3398,39.5607,27000.0],["2024-09-12",39.8776,39.9832,39.5135,39.8104,26800.0],["2024-09-13",40.6267,40.694,40.2426,40.3002,34600.0],["2024-09-16",40.281,40.7516,40.281,40.6748,26100.0],["2024-09-17",41.0685,41.1646,40.838,41.1262,29800.0],["2024-09-18",41.0013,41.2126,40.3146,40.9149,35000.0],["2024-09-19",41.0397,41.1454,40.8284,41.0013,38200.0],["2024-09-20",40.9341,40.9725,40.6508,40.694,34500.0],["2024-09-23",40.9725,41.2991,40.9725,41.1646,27400.0],["2024-09-24",41.0109,41.3855,40.9485,41.2126,66800.0],["2024-09-25",41.2462,41.4743,41.0974,41.0974,25000.0],["2024-09-26",41.6064,41.6736,41.3279,41.5392,31200.0],["2024-09-27",41.7313,42.0194,41.4911,41.5968,26500.0],["2024-09-30",41.4911,41.4911,41.1838,41.4815,50100.0],["2024-10-01",41.5872,41.5872,40.8573,41.2318,29400.0],["2024-10-02",40.6171,40.9869,40.6171,40.8861,28800.0],["2024-10-03",40.5787,40.7371,40.0649,40.4731,35500.0],["2024-10-04",38.3697,39.9064,38.1296,39.3109,72000.0],["2024-10-07",39.0804,39.2725,38.8499,38.9844,38300.0],["2024-10-08",39.359,39.4166,39.1765,39.2725,47800.0],["2024-10-09",39.0036,39.6567,39.0036,39.0708,24500.0],["2024-10-10",39.3878,39.5126,39.3054,39.3974,20900.0],["2024-10-11",39.5222,39.5991,39.3398,39.3686,35100.0],["2024-10-14",39.6855,39.7431,39.4742,39.6087,46400.0],["2024-10-15",40.2234,40.2906,39.8632,40.0121,31600.0],["2024-10-16",40.3866,40.6748,40.3371,40.4154,52200.0],["2024-10-17",40.329,40.4827,40.0505,40.3194,22000.0],["2024-10-18",40.4155,40.7132,40.3962,40.5691,84100.0],["2024-10-21",40.3499,40.4106,39.5895,39.7047,58700.0],["2024-10-22",39.5318,39.6279,38.7491,39.4262,43400.0],["2024-10-23",39.3686,39.6855,39.3686,39.5462,25400.0],["2024-10-24",39.2917,39.3782,39.0516,39.3302,26700.0],["2024-10-25",38.7731,39.0804,38.7347,38.7347,32200.0],["2024-10-28",39.359,39.4934,39.1717,39.3782,30500.0],["2024-10-29",39.042,39.3301,38.994,39.2725,27300.0],["2024-10-30",38.7443,38.946,38.3889,38.3985,29800.0],["2024-10-31",38.6482,38.7923,38.3313,38.6194,32600.0],["2024-11-01",38.7251,38.8307,38.3601,38.7635,12000.0],["2024-11-04",38.2833,38.3741,37.5629,37.5725,32000.0],["2024-11-05",37.9567,38.0528,37.7358,37.9567,16400.0],["2024-11-06",37.3944,37.6765,37.3555,37.5112,32000.0],["2024-11-07",37.6863,38.017,37.4528,37.8517,32000.0],["2024-11-08",37.7155,37.7641,37.4241,37.6571,43300.0],["2024-11-11",38.1338,38.3575,37.8419,38.2408,68400.0],["2024-11-12",38.0073,38.0073,37.5501,37.589,51700.0],["2024-11-13",37.3555,37.3555,36.8983,37.1026,48400.0],["2024-11-14",37.5404,37.8127,37.4917,37.5306,34500.0],["2024-11-15",37.7057,37.7738,37.4431,37.482,45500.0],["2024-11-18",37.3555,37.6765,37.2777,37.6571,51400.0],["2024-11-19",37.5793,38.1046,37.5793,38.1046,30500.0],["2024-11-20",37.6085,37.7349,37.4042,37.7349,36900.0],["2024-11-21",37.4042,37.6182,37.3069,37.5014,48700.0],["2024-11-22",37.7349,37.9392,37.6571,37.7057,45400.0],["2024-11-25",39.7097,39.7583,39.1503,39.3498,41900.0],["2024-11-26",39.3789,39.6027,39.1941,39.6027,31900.0],["2024-11-27",40.0599,40.1766,39.8945,40.0015,24800.0],["2024-11-29",39.8362,40.2739,39.8362,40.2447,35900.0],["2024-12-02",40.4198,40.6728,40.128,40.4588,44100.0],["2024-12-03",41.558,41.8888,41.3586,41.7039,91700.0],["2024-12-04",41.5677,41.9666,41.5677,41.6358,23000.0],["2024-12-05",42.1612,42.3363,42.0639,42.1806,48300.0],["2024-12-06",42.2293,42.3849,41.9958,42.2876,113600.0],["2024-12-09",42.1563,42.239,41.5775,42.0541,260200.0],["2024-12-10",41.4218,41.4316,40.9938,41.0522,44700.0],["2024-12-11",41.6748,41.6748,41.3343,41.3635,46800.0],["2024-12-12",41.558,42.2195,41.4413,42.1125,38800.0],["2024-12-13",41.6608,42.2839,41.5245,42.0405,46000.0],["2024-12-16",41.7679,42.2401,41.6997,41.875,58700.0],["2024-12-17",41.8457,41.9821,41.651,41.7484,64700.0],["2024-12-18",41.5245,41.6948,40.5898,40.7456,64400.0],["2024-12-19",40.5801,40.7164,39.9569,40.473,92300.0],["2024-12-20",39.9375,40.6505,39.9375,40.3951,65300.0],["2024-12-23",40.619,40.8624,40.3172,40.8429,50300.0],["2024-12-24",41.0133,43.053,41.0133,42.3618,61200.0],["2024-12-26",42.021,42.7901,41.4563,41.466,44000.0],["2024-12-27",41.2324,41.4417,41.0571,41.2518,46800.0],["2024-12-30",41.1545,41.3784,41.0961,41.174,37800.0],["2024-12-31",42.6733,42.6733,39.9667,40.9208,78200.0],["2025-01-02",40.8332,40.9598,40.6385,40.6385,54100.0],["2025-01-03",40.8429,41.097,40.5995,40.7943,64500.0],["2025-01-06",41.1837,41.5001,40.989,41.2032,47400.0],["2025-01-07",41.5342,41.5342,40.9013,41.023,46100.0],["2025-01-08",40.4924,41.0279,40.4632,40.8819,46000.0],["2025-01-10",40.1614,40.1614,39.5675,39.6649,49300.0],["2025-01-13",39.0807,39.587,39.0807,39.5286,55100.0],["2025-01-14",39.0807,39.5529,39.0125,39.4312,68100.0],["2025-01-15",39.5383,39.6454,39.2803,39.4409,54300.0],["2025-01-16",39.7622,40.1663,39.6941,39.9083,56600.0],["2025-01-17",40.1517,40.6385,40.0835,40.5022,120800.0],["2025-01-21",41.466,41.8263,41.2811,41.7971,91500.0],["2025-01-22",41.9139,42.3812,41.875,42.2157,46300.0],["2025-01-23",42.4981,42.7415,42.2741,42.7123,88700.0],["2025-01-24",42.0891,42.4786,42.0307,42.3131,51400.0],["2025-01-27",42.1865,42.3131,42.0891,42.3033,61700.0],["2025-01-28",42.1768,42.5078,42.133,42.3326,62000.0],["2025-01-29",41.8068,42.1962,41.651,41.8847,77700.0],["2025-01-30",42.2741,42.6441,42.1962,42.4299,43500.0],["2025-01-31",42.1573,42.2352,41.6705,41.7971,44300.0],["2025-02-03",40.3367,40.7456,40.1614,40.5801,58700.0],["2025-02-04",40.7943,41.4368,40.7358,41.3297,46900.0],["2025-02-05",41.3395,41.6267,41.2518,41.4563,50000.0],["2025-02-06",41.0571,41.8165,41.0084,41.6121,78900.0],["2025-02-07",41.836,42.2592,41.2908,41.4563,66600.0],["2025-02-10",41.9626,42.4202,41.9236,42.3228,50600.0],["2025-02-11",42.3325,42.8778,42.2936,42.7609,58400.0],["2025-02-12",42.6246,43.384,42.5857,43.1796,44200.0],["2025-02-13",43.3938,43.8124,43.3938,43.6859,93300.0],["2025-02-14",43.5496,44.0364,43.5106,43.9001,58700.0],["2025-02-18",44.3479,44.5719,44.2822,44.3966,49700.0],["2025-02-19",43.9001,43.9682,43.6469,43.7638,52100.0],["2025-02-20",43.8903,44.3966,43.5788,44.0461,42500.0],["2025-02-21",43.6275,43.7053,43.2185,43.2185,52100.0],["2025-02-24",43.2088,43.2088,42.683,42.6928,43900.0],["2025-02-25",43.5982,43.6177,43.1796,43.4327,79900.0],["2025-02-26",43.6761,44.64,43.6761,44.1532,71900.0],["2025-02-27",44.1824,44.1824,43.4327,43.4425,76800.0],["2025-02-28",43.092,43.569,43.0043,43.4133,60900.0],["2025-03-03",43.2672,44.1045,43.0832,43.277,192000.0],["2025-03-04",42.6928,43.7686,42.4883,43.3646,72200.0],["2025-03-05",44.0364,45.341,43.978,45.0002,183400.0],["2025-03-06",42.9654,43.2185,42.3812,42.4104,112200.0],["2025-03-07",42.2547,43.0433,42.2547,42.907,78100.0],["2025-03-10",41.9723,42.1962,41.5634,41.7094,71700.0],["2025-03-11",42.1378,42.1378,41.505,41.7386,93300.0],["2025-03-12",41.9334,42.0113,41.5439,41.8263,71400.0],["2025-03-13",42.0307,42.2644,41.8555,42.0697,74800.0],["2025-03-14",41.9918,42.3033,41.9043,42.2449,74200.0],["2025-03-17",42.4299,43.1153,42.4299,42.6831,107300.0],["2025-03-18",42.7999,43.1796,42.5662,43.0628,75200.0],["2025-03-19",43.2283,43.8319,43.1699,43.5398,98900.0],["2025-03-20",43.0092,43.8124,43.0092,43.7638,198500.0],["2025-03-21",43.5301,43.7053,43.311,43.5496,135700.0],["2025-03-24",43.0433,43.3938,42.8875,43.238,107900.0],["2025-03-25",43.5788,43.7151,43.3646,43.5593,68000.0],["2025-03-26",43.5885,44.0461,43.4279,43.5885,143100.0],["2025-03-27",44.1435,44.3187,43.7053,44.1435,152200.0],["2025-03-28",44.0461,44.2895,43.9926,44.085,100800.0],["2025-03-31",42.9654,43.8319,42.8972,43.7346,103000.0],["2025-04-01",43.5788,44.1824,43.4619,44.0656,138400.0],["2025-04-02",44.0753,45.2826,44.0266,45.0781,116200.0],["2025-04-03",44.6692,45.268,44.3479,44.6303,146000.0],["2025-04-04",42.4786,42.6441,41.0766,41.5342,186900.0],["2025-04-07",39.7817,42.1573,39.4993,39.5675,189700.0],["2025-04-08",41.2421,41.32,39.3923,39.6649,126300.0],["2025-04-09",40.1614,43.0628,39.66,42.6636,160900.0],["2025-04-10",42.4202,43.8903,42.1281,43.1504,111000.0],["2025-04-11",42.8096,43.3062,41.8603,43.0822,195000.0],["2025-04-14",42.5711,43.8124,42.5711,43.423,126600.0],["2025-04-15",43.3256,44.0526,43.238,43.7832,121000.0],["2025-04-16",43.754,44.5037,43.7151,43.9195,104400.0],["2025-04-17",44.1337,45.0976,43.9585,44.7374,91700.0],["2025-04-21",49.4983,54.9408,43.2964,43.7735,50900.0],["2025-04-22",44.3674,45.2972,44.3674,44.9516,121000.0],["2025-04-23",44.8931,45.2435,44.6595,44.898,117500.0],["2025-04-24",45.3751,46.6505,45.2729,46.5775,188000.0],["2025-04-25",46.6846,47.3076,46.6797,47.1032,116100.0],["2025-04-28",46.8793,48.1742,46.8014,47.4197,159700.0],["2025-04-29",47.113,47.5268,46.9961,47.1325,185200.0],["2025-04-30",47.074,48.4079,46.8598,48.3397,140400.0],["2025-05-01",48.8752,49.1624,47.8432,47.8919,41300.0],["2025-05-02",48.5247,48.846,48.33,48.4566,139400.0],["2025-05-05",48.2034,48.6513,48.0379,48.2132,132200.0],["2025-05-06",47.8627,48.3884,47.814,47.9892,136900.0],["2025-05-07",48.1547,48.7389,48.0768,48.1255,113400.0],["2025-05-08",47.7361,48.4511,47.3564,47.629,170000.0],["2025-05-09",47.8919,48.8703,47.7556,48.1353,166200.0],["2025-05-12",47.0059,47.9503,46.5872,47.6387,283600.0],["2025-05-13",47.2785,47.9057,46.7722,47.2395,202000.0],["2025-05-14",48.8947,49.6541,48.5344,49.6541,197900.0],["2025-05-15",48.3981,48.9823,48.2521,48.7097,211100.0],["2025-05-16",48.8557,50.0387,48.7486,49.5859,230400.0],["2025-05-19",49.4691,50.0776,49.4448,49.693,88600.0],["2025-05-20",50.7153,51.2411,50.6764,51.2411,95700.0],["2025-05-21",51.504,51.9567,51.1437,51.1924,87500.0],["2025-05-22",51.4875,51.4973,50.9875,51.213,109100.0],["2025-05-23",50.5562,51.4777,50.5562,51.1542,103200.0],["2025-05-27",51.8894,52.0561,50.8503,50.8797,221800.0],["2025-05-28",50.3699,50.8699,50.2915,50.5366,152400.0],["2025-05-29",50.4189,50.6821,50.2719,50.5071,138000.0],["2025-05-30",50.2228,50.7739,49.8307,50.2915,94700.0],["2025-06-02",49.968,51.115,49.9287,51.0659,107800.0],["2025-06-03",50.0562,50.4679,49.7917,49.9876,181200.0],["2025-06-04",49.9483,50.6248,49.8454,50.2228,125500.0],["2025-06-05",50.4385,50.6934,50.1052,50.2817,116600.0],["2025-06-06",50.2032,51.561,50.0758,50.3601,206800.0],["2025-06-09",50.0562,50.9581,49.9385,49.9582,156200.0],["2025-06-10",50.762,50.7914,50.3699,50.6542,178500.0],["2025-06-11",50.4483,50.8699,50.1836,50.2326,205700.0],["2025-06-12",50.8503,50.9875,50.6346,50.8699,126100.0],["2025-06-13",50.0072,50.8601,50.0072,50.2621,94900.0],["2025-06-16",50.6836,50.9281,50.3209,50.4385,82600.0],["2025-06-17",50.115,50.3796,49.6101,49.7131,107700.0],["2025-06-18",49.615,50.1542,49.3307,49.5856,141200.0],["2025-06-20",49.3111,49.8013,49.1151,49.2719,276800.0],["2025-06-23",49.4288,50.3993,49.3797,50.2621,143900.0],["2025-06-24",50.5758,51.3159,50.3895,51.0757,145000.0],["2025-06-25",51.1248,51.9924,50.9462,51.2228,250400.0],["2025-06-26",51.5169,51.8943,51.3895,51.7424,155700.0],["2025-06-27",51.9777,52.458,51.7923,52.2129,146600.0],["2025-06-30",52.0855,52.6933,51.958,52.5168,95600.0],["2025-07-01",52.3796,52.5561,51.9678,52.3306,155000.0],["2025-07-02",51.6247,52.1737,50.5767,51.909,162500.0],["2025-07-03",51.7424,52.5855,51.7424,51.9776,184900.0],["2025-07-07",51.4483,52.3012,51.3796,51.4875,145200.0],["2025-07-08",51.4875,51.8355,51.0953,51.5561,162200.0],["2025-07-09",51.6149,52.0463,51.5296,51.8012,125000.0],["2025-07-10",51.762,51.7816,51.2718,51.2914,148100.0],["2025-07-11",51.5855,52.0953,51.4091,51.5365,126800.0],["2025-07-14",51.1051,51.8354,51.1051,51.4777,210600.0],["2025-07-15",51.2914,51.3306,50.7718,50.9777,178500.0],["2025-07-16",50.9973,51.9973,50.6934,51.8012,165400.0],["2025-07-17",51.762,51.8306,51.1689,51.4973,197300.0],["2025-07-18",51.8404,52.208,51.311,52.0757,160500.0],["2025-07-21",51.86,52.2325,51.6443,51.8502,222400.0],["2025-07-22",51.9875,52.1247,51.7032,51.9875,165100.0],["2025-07-23",52.1149,52.8502,52.0414,52.8502,179200.0],["2025-07-24",52.958,53.1247,52.5953,52.8011,213300.0],["2025-07-25",51.7522,52.409,51.6737,52.3404,220500.0],["2025-07-28",51.7032,51.7032,51.0267,51.0953,217100.0],["2025-07-29",51.2914,51.7914,51.1444,51.5365,155500.0],["2025-07-30",50.8405,51.4973,50.6738,50.9483,239800.0],["2025-07-31",50.6052,50.8307,50.0268,50.0954,298900.0],["2025-08-01",50.066,50.5758,49.7229,50.1738,351100.0],["2025-08-04",50.5365,50.6983,50.3209,50.5758,245100.0],["2025-08-05",50.5856,51.5659,50.4875,50.8895,306500.0],["2025-08-06",50.713,51.4679,50.5071,51.0757,242800.0],["2025-08-07",51.4091,52.0463,51.0953,51.6247,309200.0],["2025-08-08",51.4385,51.8404,51.2718,51.4679,240200.0],["2025-08-11",51.3306,52.6884,51.2816,51.8012,310900.0],["2025-08-12",51.8404,53.6589,51.6934,52.6639,435500.0],["2025-08-13",52.6639,53.2521,52.311,53.2423,424700.0],["2025-08-14",52.6933,53.605,52.6933,53.5756,504000.0],["2025-08-15",53.8991,54.0756,53.6932,53.7717,313700.0],["2025-08-18",53.4874,54.2324,53.4286,54.154,476400.0],["2025-08-19",53.9187,54.5461,53.4727,53.5462,425400.0],["2025-08-20",54.154,54.3893,54.0021,54.3109,362400.0],["2025-08-21",53.6736,54.1491,53.5952,53.9383,499000.0],["2025-08-22",54.2324,55.1687,53.9579,54.8697,369500.0],["2025-08-25",53.8893,54.4187,53.3109,53.5364,485300.0],["2025-08-26",53.7619,53.8109,53.409,53.5462,244900.0],["2025-08-27",53.5364,53.6344,53.1639,53.4874,213700.0],["2025-08-28",53.9089,54.056,53.7227,54.0168,210200.0],["2025-08-29",53.8599,53.8599,53.5448,53.7521,210100.0],["2025-09-02",52.2227,52.6443,52.1296,52.5953,352700.0],["2025-09-03",52.5561,52.8894,52.4384,52.7521,391400.0],["2025-09-04",53.703,53.9187,53.4384,53.8893,353400.0],["2025-09-05",54.2913,54.6736,53.7815,54.654,370200.0],["2025-09-08",54.7912,55.6098,54.5854,54.9383,935300.0],["2025-09-09",53.9089,54.5756,53.6638,54.2226,522900.0],["2025-09-10",54.8893,55.4481,54.8795,55.2226,577600.0],["2025-09-11",55.4186,56.497,55.4186,56.1539,536900.0],["2025-09-12",56.2617,56.5804,56.1637,56.4382,398700.0],["2025-09-15",56.4186,56.4186,56.0608,56.35,295800.0],["2025-09-16",56.3794,56.4578,55.8304,56.2029,283800.0],["2025-09-17",56.5558,57.2519,56.497,56.8597,407700.0],["2025-09-18",56.497,57.1342,56.2519,57.046,319600.0],["2025-09-19",56.7715,56.8597,56.1637,56.5166,681100.0],["2025-09-22",56.1049,57.7862,55.9774,57.4087,640500.0],["2025-09-23",56.5264,56.6539,56.1049,56.1931,608400.0],["2025-09-24",55.9284,56.0657,55.6147,55.6735,498000.0],["2025-09-25",55.1442,55.1638,54.5952,54.6736,485700.0],["2025-09-26",55.4186,55.5167,55.1344,55.4383,450700.0],["2025-09-29",55.5363,56.1539,55.4481,56.1441,750500.0],["2025-09-30",55.85,57.6048,55.8402,57.448,930700.0],["2025-10-01",56.5362,57.5362,56.448,57.3695,914300.0],["2025-10-02",56.899,58.8155,56.8205,58.8008,1084200.0],["2025-10-03",57.9577,58.791,57.9577,58.6244,893100.0],["2025-10-06",58.3303,59.1194,58.3009,59.0753,841500.0],["2025-10-07",58.8989,59.2763,58.5165,59.1734,921100.0],["2025-10-08",59.2224,59.9282,59.1145,59.7616,1063400.0],["2025-10-09",59.1734,59.193,58.4381,58.6832,996100.0],["2025-10-10",58.9283,59.5753,58.7322,59.0361,1273900.0],["2025-10-13",58.742,59.6047,58.5557,59.5067,1232600.0],["2025-10-14",58.9479,61.2027,58.9479,60.9233,1870700.0],["2025-10-15",60.2419,60.5899,59.5459,60.389,1745400.0],["2025-10-16",60.2909,62.1928,60.2811,61.8595,1627100.0],["2025-10-17",62.3398,62.6536,61.6732,62.2124,1159000.0],["2025-10-20",62.2908,62.4477,61.732,62.0457,830200.0],["2025-10-21",61.7811,62.0752,61.3301,61.9183,797100.0],["2025-10-22",62.1046,62.3987,61.5948,61.8007,801100.0],["2025-10-23",61.9281,62.5457,61.9281,62.3202,743000.0],["2025-10-24",62.9868,64.0104,62.9868,63.689,1225300.0],["2025-10-27",63.9856,64.4801,63.6098,64.134,832300.0],["2025-10-28",63.8868,64.0598,62.9275,63.1648,1094900.0],["2025-10-29",61.8001,62.576,61.3649,62.3588,1401400.0],["2025-10-30",61.988,62.7198,61.711,61.9781,933200.0],["2025-10-31",61.0781,61.3155,60.6034,61.0484,1192100.0],["2025-11-03",61.1473,61.8001,61.0386,61.7308,1019200.0],["2025-11-04",61.3056,62.166,61.1968,62.0868,1099500.0],["2025-11-05",62.3341,64.3565,62.3341,63.867,1344800.0],["2025-11-06",62.7099,63.7186,62.2649,63.2439,1657000.0],["2025-11-07",62.3934,62.6555,61.9088,62.6407,1093000.0],["2025-11-10",62.6703,63.1846,62.6407,63.145,1301100.0],["2025-11-11",63.2538,63.4219,62.6555,62.8088,847200.0],["2025-11-12",63.2143,64.1142,63.2044,64.0252,748800.0],["2025-11-13",63.9362,64.1933,63.2637,63.7582,839500.0],["2025-11-14",63.0363,63.8472,62.9077,62.9868,1112600.0],["2025-11-17",62.7396,62.9769,61.9583,62.344,660300.0],["2025-11-18",61.6122,62.3737,61.3891,61.9583,1131400.0],["2025-11-19",61.9187,62.3193,61.5775,62.0275,718800.0],["2025-11-20",62.7099,63.5208,61.8792,61.9187,1008400.0],["2025-11-21",61.8297,62.2945,61.2116,61.8891,913700.0],["2025-11-24",63.4318,64.401,63.4318,64.2724,1072900.0],["2025-11-25",64.134,64.7669,63.7186,64.6977,855900.0],["2025-11-26",64.223,65.2713,64.1637,65.0438,1258900.0],["2025-11-28",64.6285,65.2614,64.4604,65.0834,904300.0],["2025-12-01",64.6483,64.7274,63.9758,64.0944,988600.0],["2025-12-02",64.5988,64.9351,64.5197,64.6087,746800.0],["2025-12-03",65.5284,66.0773,65.4493,65.8548,856700.0],["2025-12-04",65.6864,65.9786,65.429,65.4389,989700.0],["2025-12-05",65.627,65.6666,64.8249,65.3893,852800.0],["2025-12-08",65.8746,66.3202,65.6122,66.033,2313200.0],["2025-12-09",66.2608,66.3796,65.7756,65.8053,817400.0],["2025-12-10",65.3398,66.1271,64.6565,65.6765,886100.0],["2025-12-11",65.3695,66.3648,64.7357,66.1024,1623600.0],["2025-12-12",66.6866,66.8847,65.2111,66.1024,1615500.0],["2025-12-15",66.7064,67.4294,66.5579,66.7956,3454900.0],["2025-12-16",66.6866,67.1323,66.4985,66.8154,2474100.0],["2025-12-17",66.449,67.1818,65.5181,65.528,2688300.0],["2025-12-18",65.8746,66.1816,65.6666,65.835,3320700.0],["2025-12-19",65.5379,66.7857,64.6486,65.7458,62023100.0],["2025-12-22",65.8251,65.9142,64.2109,64.2604,2545800.0],["2025-12-23",64.8249,65.0625,64.2604,64.9635,1528200.0],["2025-12-24",64.9635,65.2408,64.2901,64.3594,637900.0],["2025-12-26",65.1418,65.1418,64.1812,64.5872,1190600.0],["2025-12-29",64.4684,64.8645,64.2604,64.3891,1435800.0],["2025-12-30",64.5179,64.8982,64.2406,64.2901,1008800.0],["2025-12-31",64.2901,64.6021,63.9336,63.9831,936000.0],["2026-01-02",64.1911,64.4783,63.686,63.9237,1070000.0],["2026-01-05",64.5674,66.5579,64.4684,66.5282,1595300.0],["2026-01-06",66.3202,66.7857,65.6369,66.7064,2014200.0],["2026-01-07",66.8451,67.3402,66.6371,66.7064,1263900.0],["2026-01-08",66.7064,67.1125,66.3846,66.8055,1256800.0],["2026-01-09",65.1022,65.7954,64.7456,65.7062,1483400.0],["2026-01-12",65.9637,66.7361,65.9637,66.5183,861200.0],["2026-01-13",66.2707,67.2709,66.0925,67.0927,1357800.0],["2026-01-14",66.954,67.2709,66.6074,66.9639,1344500.0],["2026-01-15",66.6569,67.2907,66.5579,66.6866,1346200.0],["2026-01-16",67.1224,67.875,66.6767,67.5482,2604400.0],["2026-01-20",66.4787,67.0085,65.6765,65.7062,1484000.0],["2026-01-21",65.726,66.5084,64.914,66.3697,1589500.0],["2026-01-22",66.8649,67.2115,66.2905,66.756,953400.0],["2026-01-23",65.9538,66.5084,65.4587,66.3895,2180000.0],["2026-01-26",66.4688,67.4888,66.3697,67.2907,1063000.0],["2026-01-27",67.8354,69.1376,67.7017,69.0435,1467700.0],["2026-01-28",67.1422,67.8255,66.9986,67.6274,1435000.0],["2026-01-29",67.6472,67.8948,66.449,67.4492,1331800.0],["2026-01-30",67.4541,67.7958,66.7956,67.3303,921200.0],["2026-02-02",67.4987,67.7562,67.1818,67.6175,1125200.0],["2026-02-03",67.4888,68.1919,67.2016,67.5383,1206600.0],["2026-02-04",68.4395,68.5385,66.9144,67.3105,1333400.0],["2026-02-05",67.6769,68.3107,67.3699,68.0731,1097600.0],["2026-02-06",69.5288,70.7005,69.4397,70.5389,1253400.0],["2026-02-09",71.2915,73.0245,71.2024,72.8265,1392700.0],["2026-02-10",72.2818,72.7819,71.9897,72.3214,1229100.0],["2026-02-11",73.2622,73.5989,72.3313,73.5197,1023100.0],["2026-02-12",73.5296,74.0643,72.1729,72.262,1079400.0],["2026-02-13",71.8461,72.4007,71.0142,71.9253,1278300.0],["2026-02-17",71.6183,72.5888,71.5985,72.0045,868800.0],["2026-02-18",72.4205,73.1533,72.0342,72.6086,842200.0],["2026-02-19",70.7865,71.2569,70.2121,70.8657,1216700.0],["2026-02-20",71.4995,72.47,71.4995,72.054,1135300.0],["2026-02-23",72.4205,72.5195,71.3212,71.7867,962700.0],["2026-02-24",72.1729,72.6383,71.6579,72.2719,1295400.0],["2026-02-25",71.0043,72.0441,70.9746,71.9253,1745900.0],["2026-02-26",72.6284,73.589,72.1531,73.3513,1685700.0],["2026-02-27",73.6682,74.0644,73.3513,73.6583,1148900.0],["2026-03-02",71.8758,72.6086,71.4599,72.2224,1092400.0],["2026-03-03",67.8898,68.7811,67.6274,68.1622,1623700.0],["2026-03-04",69.1129,69.4793,68.5434,68.7465,1273100.0],["2026-03-05",67.9839,68.2315,65.929,66.5975,1410600.0],["2026-03-06",64.7853,65.8399,64.3198,65.5181,1228900.0],["2026-03-09",63.9683,65.419,63.5821,65.2903,1714200.0],["2026-03-10",66.033,66.4985,65.2903,65.3992,1375500.0],["2026-03-11",64.914,65.4983,64.6268,65.0427,1353300.0],["2026-03-12",64.3,64.4882,63.1612,63.7256,1436200.0],["2026-03-13",63.7256,64.1218,62.3689,62.5967,1157800.0],["2026-03-16",63.4286,64.1713,63.3493,64.0722,1181500.0],["2026-03-17",64.914,64.9833,64.3396,64.5674,863800.0],["2026-03-18",64.5872,64.7407,63.5672,63.686,1137000.0],["2026-03-19",62.0619,63.0374,61.854,62.8839,1125000.0],["2026-03-20",62.6165,62.6264,60.7003,61.0419,2934600.0],["2026-03-23",62.5769,63.587,62.26,62.4284,1398500.0],["2026-03-24",61.547,62.5769,61.3786,62.2699,1040400.0],["2026-03-25",63.2602,63.6316,62.7452,63.1018,1011300.0],["2026-03-26",62.4184,62.8938,62.0718,62.2798,1639100.0],["2026-03-27",62.0718,62.7254,61.8441,61.953,1391600.0],["2026-03-30",62.4383,62.4878,61.4678,61.6361,1419200.0],["2026-03-31",63.3295,64.6169,62.9334,64.4189,1641200.0],["2026-04-01",65.6072,66.6173,65.4389,66.3697,1359300.0],["2026-04-02",64.5575,65.8647,64.4189,65.8251,967100.0],["2026-04-06",65.6072,66.0033,65.2705,65.5478,673700.0],["2026-04-07",65.429,65.7756,64.7258,65.6666,1204300.0],["2026-04-08",69.202,69.6476,68.8851,69.5486,1430100.0],["2026-04-09",69.509,71.242,69.4991,70.7766,919000.0],["2026-04-10",71.0043,71.3757,70.5686,70.6973,1045900.0],["2026-04-13",69.8061,70.7667,69.6476,70.7171,920200.0],["2026-04-14",71.4401,71.7669,71.1628,71.5787,1184600.0],["2026-04-15",70.8459,70.935,70.1725,70.5983,1183900.0],["2026-04-16",70.524,70.6874,69.1228,69.3604,1292600.0],["2026-04-17",71.3905,71.747,71.0736,71.3509,1813400.0],["2026-04-20",70.7766,71.0142,70.2121,70.9845,1270600.0],["2026-04-21",70.5488,70.8162,69.2317,69.5684,1614400.0],["2026-04-22",69.8556,69.9348,69.0237,69.2515,1401400.0],["2026-04-23",69.2119,69.8308,68.5385,69.2119,1192600.0],["2026-04-24",68.5385,68.6276,68.0235,68.4196,1372300.0],["2026-04-27",67.9443,68.1919,66.9936,67.063,1370500.0],["2026-04-28",67.0728,67.2412,66.3598,67.2313,1158700.0],["2026-04-29",66.0528,67.1521,65.8647,66.9243,1391000.0],["2026-04-30",67.3303,68.4098,67.1714,68.2414,1790100.0],["2026-05-01",68.1523,69.2218,67.9146,68.3107,1420000.0],["2026-05-04",67.7859,68.1028,66.9243,67.1917,1421900.0],["2026-05-05",68.994,69.1376,68.5088,68.9247,1174600.0],["2026-05-06",70.2022,71.2717,70.0933,70.9944,1721100.0],["2026-05-07",70.7568,70.7766,69.2218,69.3505,1479900.0],["2026-05-08",70.7865,71.0142,69.4496,69.7367,1669400.0],["2026-05-11",69.2119,70.0536,69.1624,69.3703,1838400.0],["2026-05-12",68.4791,68.5187,67.5383,68.2414,1408000.0],["2026-05-13",67.0184,67.3699,66.6322,67.2412,1574100.0],["2026-05-14",67.7661,68.073,67.2511,67.3996,1031200.0],["2026-05-15",66.6866,66.8154,66.1222,66.241,1741100.0],["2026-05-18",67.43,67.545,66.63,67.19,1674300.0],["2026-05-19",65.43,65.62,64.67,64.99,1392400.0],["2026-05-20",65.9,67.44,65.59,67.41,1741100.0],["2026-05-21",67.04,68.84,66.97,68.37,1356600.0],["2026-05-22",68.17,68.2,67.44,67.48,1262200.0],["2026-05-26",69.03,69.41,68.65,69.4,1198200.0],["2026-05-27",69.38,69.59,68.91,69.52,1138400.0],["2026-05-28",68.37,68.75,67.61,68.3,1581500.0],["2026-05-29",68.325,69.16,67.98,68.01,1287700.0],["2026-06-01",66.565,66.69,65.58,66.59,1640600.0],["2026-06-02",66.55,66.89,66.3,66.34,904800.0],["2026-06-03",66.06,66.525,65.965,66.39,1771600.0],["2026-06-04",66.62,66.86,66.22,66.46,2326200.0],["2026-06-05",66.915,67.67,66.47,66.81,3188600.0],["2026-06-08",67.37,67.45,65.96,66.02,1885500.0],["2026-06-09",66.62,66.81,64.9975,65.81,1858900.0],["2026-06-10",65.28,65.61,64.105,64.3,1879600.0],["2026-06-11",65.18,67.41,65.01,67.35,2410000.0],["2026-06-12",67.35,68.02,66.82,67.94,1538300.0],["2026-06-15",69.17,69.23,68.43,68.51,1622100.0],["2026-06-16",68.71,69.71,68.68,69.59,1645100.0],["2026-06-17",69.4,70.32,68.52,68.73,1898400.0],["2026-06-18",70.045,70.145,69.13,69.22,2462200.0],["2026-06-22",69.27,70.805,69.02,70.76,1558500.0],["2026-06-23",69.75,70.48,69.43,70.01,1673400.0],["2026-06-24",69.4,70.27,69.19,69.53,1892900.0],["2026-06-25",70.63,70.94,69.82,70.2,1437400.0],["2026-06-26",69.65,69.68,68.23,68.36,1965100.0],["2026-06-29",68.655,68.85,68.085,68.39,1389000.0],["2026-06-30",68.53,68.9,68.22,68.61,1321300.0],["2026-07-01",67.75,67.86,66.99,67.26,1751600.0],["2026-07-02",68.145,69.065,67.54,67.72,1596800.0],["2026-07-06",67.77,68.24,67.525,68.22,1744490.667696],["2026-07-07",67.22,67.39,65.56,65.85,1695761.512189],["2026-07-08",64.67,64.95,64.145,64.32,1524217.007593],["2026-07-09",65,65.195,64.47,64.56,1405807.987413],["2026-07-10",64.56,64.97,64.17,64.28,992786.005284],["2026-07-13",64.15,64.385,63.45,63.7,1412943.69217],["2026-07-14",64.06,64.29,63.63,63.72,1117188.841692],["2026-07-15",64.07,64.38,63.62,64.15,872195.679884],["2026-07-16",63.81,64.12,63.4,63.66,1161555.34993],["2026-07-17",63.325,63.89,63.09,63.59,1276374.284935],["2026-07-20",63.91,64.05,63.2,63.45,835888.535812],["2026-07-21",63.67,63.87,63.275,63.55,1306576.848696],["2026-07-22",63.88,64.3,63.88,64.12,1194674.34067],["2026-07-23",62.82,63.56,62.71,63.3,1713296.745148],["2026-07-24",63.42,63.62,63.02,63.25,1304225.008008],["2026-07-27",63.375,63.48,62.365,62.86,1680163.617862],["2026-07-28",62.22,62.4,61.145,61.77,1863710.321309],["2026-07-29",62.38,63.61,62.33,62.54,4882697.570947],["2026-07-30",64.97,65.25,64.58,65.12,2741624.186713],["2026-07-31",65.295,65.49,64.75,65.1,1652438.107401]]}