{"t":"FERG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-01-05",15.8285,15.8285,15.8285,15.8285,0.0],["2010-01-06",15.8285,15.8285,15.8285,15.8285,0.0],["2010-01-07",15.8285,15.8285,15.8285,15.8285,0.0],["2010-01-08",17.4867,17.4867,17.4113,17.4113,379.0],["2010-01-11",17.2229,17.2229,17.2229,17.2229,284.0],["2010-01-12",17.2229,17.2229,17.2229,17.2229,0.0],["2010-01-13",17.9767,17.9767,17.9767,17.9767,189.0],["2010-01-14",17.9767,17.9767,17.9767,17.9767,0.0],["2010-01-15",17.9767,17.9767,17.9767,17.9767,0.0],["2010-01-19",17.9767,17.9767,17.9767,17.9767,0.0],["2010-01-20",17.9767,17.9767,17.9767,17.9767,0.0],["2010-01-21",17.7505,17.7505,17.7505,17.7505,568.0],["2010-01-22",17.7505,17.7505,17.7505,17.7505,0.0],["2010-01-25",17.7505,17.7505,17.7505,17.7505,0.0],["2010-01-26",17.6752,17.6752,17.6752,17.6752,284.0],["2010-01-27",17.6752,17.6752,17.6752,17.6752,0.0],["2010-01-28",16.733,16.733,16.733,16.733,189.0],["2010-01-29",16.733,16.733,16.733,16.733,947.0],["2010-02-01",16.733,16.733,16.733,16.733,0.0],["2010-02-02",16.733,16.733,16.733,16.733,0.0],["2010-02-03",16.733,16.733,16.733,16.733,0.0],["2010-02-04",16.733,16.733,16.733,16.733,0.0],["2010-02-05",16.3938,16.3938,16.3938,16.3938,189.0],["2010-02-08",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-09",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-10",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-11",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-12",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-16",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-17",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-18",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-19",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-22",16.3938,16.3938,16.3938,16.3938,0.0],["2010-02-23",18.8058,18.8058,18.8058,18.8058,284.0],["2010-02-24",18.8058,18.8058,18.8058,18.8058,0.0],["2010-02-25",18.8058,18.8058,18.8058,18.8058,0.0],["2010-02-26",18.8058,18.8058,18.8058,18.8058,0.0],["2010-03-01",17.9013,17.9013,17.9013,17.9013,1136.0],["2010-03-02",18.0897,18.0897,18.0897,18.0897,379.0],["2010-03-03",17.9013,17.9013,17.9013,17.9013,189.0],["2010-03-04",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-05",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-08",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-09",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-10",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-11",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-12",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-15",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-16",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-17",17.9013,17.9013,17.9013,17.9013,0.0],["2010-03-18",18.7681,18.7681,18.7681,18.7681,1326.0],["2010-03-19",18.7681,18.7681,18.7681,18.7681,0.0],["2010-03-22",18.7681,18.7681,18.7681,18.7681,0.0],["2010-03-23",18.7681,18.7681,18.7681,18.7681,0.0],["2010-03-24",18.7681,18.7681,18.7681,18.7681,0.0],["2010-03-25",18.7681,18.7681,18.7681,18.7681,0.0],["2010-03-26",18.7681,18.7681,18.7681,18.7681,0.0],["2010-03-29",18.0897,18.0897,18.0897,18.0897,189.0],["2010-03-30",18.0897,18.0897,18.0897,18.0897,0.0],["2010-03-31",18.0897,18.0897,18.0897,18.0897,284.0],["2010-04-01",18.0897,18.0897,18.0897,18.0897,0.0],["2010-04-05",18.2857,18.2857,18.2857,18.2857,2652.0],["2010-04-06",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-07",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-08",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-09",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-12",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-13",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-14",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-15",18.2857,18.2857,18.2857,18.2857,0.0],["2010-04-16",18.2781,18.2781,18.2781,18.2781,95.0],["2010-04-19",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-20",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-21",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-22",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-23",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-26",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-27",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-28",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-29",18.2781,18.2781,18.2781,18.2781,0.0],["2010-04-30",18.2781,18.2781,18.2781,18.2781,0.0],["2010-05-03",18.2781,18.2781,18.2781,18.2781,0.0],["2010-05-04",18.2781,18.2781,18.2781,18.2781,0.0],["2010-05-05",18.2781,18.2781,18.2781,18.2781,0.0],["2010-05-06",18.2781,18.2781,18.2781,18.2781,0.0],["2010-05-07",18.2781,18.2781,18.2781,18.2781,0.0],["2010-05-10",18.2781,18.2781,18.2781,18.2781,0.0],["2010-05-11",17.1475,17.1475,17.1475,17.1475,189.0],["2010-05-12",17.1475,17.1475,17.1475,17.1475,0.0],["2010-05-13",17.1475,17.1475,17.1475,17.1475,0.0],["2010-05-14",17.1475,17.1475,17.1475,17.1475,0.0],["2010-05-17",17.1475,17.1475,17.1475,17.1475,0.0],["2010-05-18",17.1475,17.1475,17.1475,17.1475,0.0],["2010-05-19",17.7279,17.7279,17.7279,17.7279,5777.0],["2010-05-20",17.7279,17.7279,17.7279,17.7279,0.0],["2010-05-21",17.7279,17.7279,17.7279,17.7279,0.0],["2010-05-24",17.7279,17.7279,17.7279,17.7279,0.0],["2010-05-25",17.7279,17.7279,17.7279,17.7279,0.0],["2010-05-26",17.7279,17.7279,17.7279,17.7279,0.0],["2010-05-27",17.7279,17.7279,17.7279,17.7279,0.0],["2010-05-28",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-01",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-02",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-03",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-04",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-07",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-08",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-09",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-10",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-11",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-14",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-15",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-16",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-17",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-18",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-21",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-22",17.7279,17.7279,17.7279,17.7279,0.0],["2010-06-23",16.8837,16.8837,16.8837,16.8837,474.0],["2010-06-24",16.8837,16.8837,16.8837,16.8837,0.0],["2010-06-25",16.8837,16.8837,16.8837,16.8837,0.0],["2010-06-28",16.8837,16.8837,16.8837,16.8837,0.0],["2010-06-29",16.8837,16.8837,16.8837,16.8837,0.0],["2010-06-30",16.8837,16.8837,16.8837,16.8837,0.0],["2010-07-01",16.8837,16.8837,16.8837,16.8837,0.0],["2010-07-02",15.331,15.331,15.331,15.331,284.0],["2010-07-06",15.331,15.331,15.331,15.331,0.0],["2010-07-07",15.331,15.331,15.331,15.331,0.0],["2010-07-08",15.331,15.331,15.331,15.331,0.0],["2010-07-09",15.1878,15.1878,15.1878,15.1878,474.0],["2010-07-12",15.1878,15.1878,15.1878,15.1878,0.0],["2010-07-13",15.1878,15.1878,15.1878,15.1878,0.0],["2010-07-14",15.1878,15.1878,15.1878,15.1878,0.0],["2010-07-15",15.1878,15.1878,15.1878,15.1878,0.0],["2010-07-16",15.1878,15.1878,15.1878,15.1878,0.0],["2010-07-19",15.0748,15.0748,15.0748,15.0748,95.0],["2010-07-20",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-21",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-22",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-23",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-26",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-27",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-28",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-29",15.0748,15.0748,15.0748,15.0748,0.0],["2010-07-30",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-02",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-03",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-04",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-05",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-06",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-09",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-10",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-11",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-12",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-13",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-16",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-17",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-18",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-19",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-20",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-23",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-24",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-25",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-26",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-27",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-30",15.0748,15.0748,15.0748,15.0748,0.0],["2010-08-31",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-01",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-02",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-03",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-07",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-08",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-09",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-10",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-13",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-14",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-15",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-16",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-17",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-20",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-21",15.0748,15.0748,15.0748,15.0748,0.0],["2010-09-22",17.2983,17.2983,17.2983,17.2983,379.0],["2010-09-23",17.4113,17.4113,17.4113,17.4113,189.0],["2010-09-24",18.4515,18.4515,18.4515,18.4515,189.0],["2010-09-27",18.4515,18.4515,18.4515,18.4515,0.0],["2010-09-28",18.4515,18.4515,18.4515,18.4515,0.0],["2010-09-29",18.4515,18.4515,18.4515,18.4515,0.0],["2010-09-30",18.4515,18.4515,18.4515,18.4515,0.0],["2010-10-01",18.6927,18.6927,18.6927,18.6927,95.0],["2010-10-04",18.6927,18.6927,18.6927,18.6927,0.0],["2010-10-05",18.6927,18.6927,18.6927,18.6927,0.0],["2010-10-06",18.6927,18.6927,18.6927,18.6927,0.0],["2010-10-07",19.2203,19.2203,19.2203,19.2203,568.0],["2010-10-08",19.2203,19.2203,19.2203,19.2203,0.0],["2010-10-11",19.2203,19.2203,19.2203,19.2203,0.0],["2010-10-12",19.2203,19.2203,19.2203,19.2203,0.0],["2010-10-13",19.2203,19.2203,19.2203,19.2203,0.0],["2010-10-14",19.2203,19.2203,19.2203,19.2203,0.0],["2010-10-15",19.2203,19.2203,19.2203,19.2203,0.0],["2010-10-18",18.5796,20.0117,18.5796,20.0117,758.0],["2010-10-19",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-20",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-21",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-22",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-25",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-26",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-27",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-28",20.0117,20.0117,20.0117,20.0117,0.0],["2010-10-29",20.0117,20.0117,20.0117,20.0117,0.0],["2010-11-01",20.3509,20.3509,20.3509,20.3509,379.0],["2010-11-02",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-03",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-04",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-05",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-08",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-09",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-10",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-11",20.3509,20.3509,20.3509,20.3509,0.0],["2010-11-12",21.5569,21.5569,21.4438,21.4438,1136.0],["2010-11-15",21.4438,21.4438,21.4438,21.4438,0.0],["2010-11-16",21.4438,21.4438,21.4438,21.4438,0.0],["2010-11-17",20.8409,20.8409,20.8409,20.8409,1231.0],["2010-11-18",20.8409,20.8409,20.8409,20.8409,0.0],["2010-11-19",20.8409,20.8409,20.8409,20.8409,0.0],["2010-11-22",20.8409,20.8409,20.8409,20.8409,0.0],["2010-11-23",20.8409,20.8409,20.8409,20.8409,0.0],["2010-11-24",20.8258,20.8258,20.8258,20.8258,95.0],["2010-11-26",20.8258,20.8258,20.8258,20.8258,0.0],["2010-11-29",20.8258,20.8258,20.8258,20.8258,0.0],["2010-11-30",20.8258,20.8258,20.8258,20.8258,0.0],["2010-12-01",20.3585,20.3585,20.3585,20.3585,4640.0],["2010-12-02",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-03",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-06",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-07",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-08",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-09",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-10",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-13",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-14",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-15",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-16",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-17",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-20",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-21",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-22",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-23",20.3585,20.3585,20.3585,20.3585,0.0],["2010-12-27",23.3659,23.3659,23.3659,23.3659,1515.0],["2010-12-28",23.3659,23.3659,23.3659,23.3659,0.0],["2010-12-29",23.3659,23.3659,23.3659,23.3659,0.0],["2010-12-30",23.3659,23.3659,23.3659,23.3659,0.0],["2010-12-31",23.3659,23.3659,23.3659,23.3659,0.0],["2011-01-03",23.3659,23.3659,23.3659,23.3659,0.0],["2011-01-04",23.3659,23.3659,23.3659,23.3659,0.0],["2011-01-05",23.3659,23.3659,23.3659,23.3659,0.0],["2011-01-06",23.3659,23.3659,23.3659,23.3659,0.0],["2011-01-07",23.3659,23.3659,23.3659,23.3659,0.0],["2011-01-10",23.3659,23.3659,23.3659,23.3659,0.0],["2011-01-11",26.004,26.004,26.004,26.004,947.0],["2011-01-12",25.8909,25.8909,25.8909,25.8909,189.0],["2011-01-13",25.8909,25.8909,25.8909,25.8909,0.0],["2011-01-14",25.8909,25.8909,25.8909,25.8909,0.0],["2011-01-18",26.0793,26.0793,26.0793,26.0793,189.0],["2011-01-19",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-20",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-21",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-24",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-25",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-26",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-27",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-28",26.0793,26.0793,26.0793,26.0793,0.0],["2011-01-31",26.0793,26.0793,26.0793,26.0793,0.0],["2011-02-01",26.0793,26.0793,26.0793,26.0793,0.0],["2011-02-02",26.5316,26.5316,26.5316,26.5316,189.0],["2011-02-03",26.5316,26.5316,26.5316,26.5316,0.0],["2011-02-04",26.5316,26.5316,26.5316,26.5316,0.0],["2011-02-07",26.5316,26.5316,26.5316,26.5316,0.0],["2011-02-08",26.7577,26.7577,26.7577,26.7577,18940.0],["2011-02-09",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-10",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-11",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-14",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-15",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-16",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-17",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-18",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-22",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-23",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-24",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-25",26.7577,26.7577,26.7577,26.7577,0.0],["2011-02-28",26.7577,26.7577,26.7577,26.7577,0.0],["2011-03-01",26.7577,26.7577,26.7577,26.7577,0.0],["2011-03-02",26.7577,26.7577,26.7577,26.7577,0.0],["2011-03-03",26.7577,26.7577,26.7577,26.7577,0.0],["2011-03-04",26.7577,26.7577,26.7577,26.7577,0.0],["2011-03-07",26.004,26.004,26.004,26.004,189.0],["2011-03-08",26.004,26.004,26.004,26.004,0.0],["2011-03-09",26.004,26.004,26.004,26.004,0.0],["2011-03-10",26.3055,26.3055,26.3055,26.3055,474.0],["2011-03-11",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-14",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-15",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-16",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-17",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-18",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-21",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-22",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-23",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-24",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-25",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-28",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-29",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-30",26.3055,26.3055,26.3055,26.3055,0.0],["2011-03-31",26.3055,26.3055,26.3055,26.3055,0.0],["2011-04-01",26.3055,26.3055,26.3055,26.3055,0.0],["2011-04-04",25.7025,25.7025,25.7025,25.7025,758.0],["2011-04-05",25.7025,25.7025,25.7025,25.7025,0.0],["2011-04-06",26.3808,26.3808,26.3808,26.3808,95.0],["2011-04-07",26.3808,26.3808,26.3808,26.3808,0.0],["2011-04-08",26.3808,26.3808,26.3808,26.3808,0.0],["2011-04-11",26.3808,26.3808,26.3808,26.3808,0.0],["2011-04-12",26.3808,26.3808,26.3808,26.3808,0.0],["2011-04-13",26.3808,26.3808,26.3808,26.3808,0.0],["2011-04-14",26.3808,26.3808,26.3808,26.3808,0.0],["2011-04-15",26.3808,26.3808,26.3808,26.3808,0.0],["2011-04-18",24.8734,24.8734,24.8734,24.8734,1136.0],["2011-04-19",24.8734,24.8734,24.8734,24.8734,0.0],["2011-04-20",24.8734,24.8734,24.8734,24.8734,0.0],["2011-04-21",24.8734,24.8734,24.8734,24.8734,0.0],["2011-04-25",24.8734,24.8734,24.8734,24.8734,0.0],["2011-04-26",24.8734,24.8734,24.8734,24.8734,0.0],["2011-04-27",24.8734,24.8734,24.8734,24.8734,0.0],["2011-04-28",24.8734,24.8734,24.8734,24.8734,0.0],["2011-04-29",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-02",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-03",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-04",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-05",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-06",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-09",26.004,26.004,26.004,26.004,568.0],["2011-05-10",26.004,26.004,26.004,26.004,0.0],["2011-05-11",26.004,26.004,26.004,26.004,0.0],["2011-05-12",26.004,26.004,26.004,26.004,0.0],["2011-05-13",26.004,26.004,26.004,26.004,0.0],["2011-05-16",26.004,26.004,26.004,26.004,0.0],["2011-05-17",26.004,26.004,26.004,26.004,0.0],["2011-05-18",24.8734,24.8734,24.8734,24.8734,189.0],["2011-05-19",24.8734,24.8734,24.8734,24.8734,758.0],["2011-05-20",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-23",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-24",24.8734,24.8734,24.8734,24.8734,0.0],["2011-05-25",23.9689,23.9689,23.9689,23.9689,1042.0],["2011-05-26",23.9689,23.9689,23.9689,23.9689,0.0],["2011-05-27",23.9689,23.9689,23.9689,23.9689,0.0],["2011-05-31",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-01",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-02",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-03",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-06",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-07",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-08",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-09",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-10",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-13",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-14",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-15",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-16",23.9689,23.9689,23.9689,23.9689,0.0],["2011-06-17",22.989,22.989,22.989,22.989,284.0],["2011-06-20",22.989,22.989,22.989,22.989,0.0],["2011-06-21",22.989,22.989,22.989,22.989,0.0],["2011-06-22",22.989,22.989,22.989,22.989,0.0],["2011-06-23",22.989,22.989,22.989,22.989,0.0],["2011-06-24",23.8257,23.8257,23.8257,23.8257,284.0],["2011-06-27",23.0644,23.0644,23.0644,23.0644,758.0],["2011-06-28",23.0644,23.0644,23.0644,23.0644,0.0],["2011-06-29",23.0644,23.0644,23.0644,23.0644,0.0],["2011-06-30",23.0644,23.0644,23.0644,23.0644,0.0],["2011-07-01",23.0644,23.0644,23.0644,23.0644,0.0],["2011-07-05",23.0644,23.0644,23.0644,23.0644,0.0],["2011-07-06",23.0644,23.0644,23.0644,23.0644,0.0],["2011-07-07",24.9864,24.9864,24.9864,24.9864,284.0],["2011-07-08",24.195,24.195,24.195,24.195,189.0],["2011-07-11",24.195,24.195,24.195,24.195,0.0],["2011-07-12",24.195,24.195,24.195,24.195,0.0],["2011-07-13",22.989,22.989,22.989,22.989,284.0],["2011-07-14",22.989,22.989,22.989,22.989,0.0],["2011-07-15",22.989,22.989,22.989,22.989,0.0],["2011-07-18",22.989,22.989,22.989,22.989,0.0],["2011-07-19",22.5142,22.5142,22.5142,22.5142,189.0],["2011-07-20",22.5142,22.5142,22.5142,22.5142,0.0],["2011-07-21",22.5142,22.5142,22.5142,22.5142,0.0],["2011-07-22",22.5142,22.5142,22.5142,22.5142,0.0],["2011-07-25",22.5142,22.5142,22.5142,22.5142,0.0],["2011-07-26",22.5142,22.5142,22.5142,22.5142,0.0],["2011-07-27",22.5142,22.5142,22.5142,22.5142,0.0],["2011-07-28",22.5142,22.5142,22.5142,22.5142,0.0],["2011-07-29",22.2353,22.2353,22.2353,22.2353,852.0],["2011-08-01",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-02",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-03",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-04",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-05",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-08",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-09",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-10",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-11",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-12",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-15",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-16",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-17",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-18",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-19",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-22",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-23",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-24",22.2353,22.2353,22.2353,22.2353,0.0],["2011-08-25",17.8259,17.8259,17.8259,17.8259,284.0],["2011-08-26",17.5621,17.5621,17.5621,17.5621,947.0],["2011-08-29",17.5621,17.5621,17.5621,17.5621,0.0],["2011-08-30",17.5621,17.5621,17.5621,17.5621,0.0],["2011-08-31",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-01",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-02",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-06",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-07",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-08",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-09",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-12",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-13",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-14",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-15",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-16",17.5621,17.5621,17.5621,17.5621,0.0],["2011-09-19",17.939,17.939,17.939,17.939,1989.0],["2011-09-20",17.939,17.939,17.939,17.939,0.0],["2011-09-21",17.939,17.939,17.939,17.939,0.0],["2011-09-22",17.939,17.939,17.939,17.939,0.0],["2011-09-23",17.939,17.939,17.939,17.939,0.0],["2011-09-26",16.6953,16.9591,16.6953,16.9591,379.0],["2011-09-27",16.9591,16.9591,16.9591,16.9591,0.0],["2011-09-28",17.4867,17.4867,17.4867,17.4867,284.0],["2011-09-29",17.4867,17.4867,17.4867,17.4867,0.0],["2011-09-30",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-03",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-04",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-05",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-06",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-07",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-10",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-11",17.4867,17.4867,17.4867,17.4867,0.0],["2011-10-12",19.9741,19.9741,19.9741,19.9741,284.0],["2011-10-13",19.9741,19.9741,19.9741,19.9741,0.0],["2011-10-14",19.9741,19.9741,19.9741,19.9741,0.0],["2011-10-17",19.9741,19.9741,19.9741,19.9741,0.0],["2011-10-18",19.9439,19.9439,19.9439,19.9439,1989.0],["2011-10-19",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-20",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-21",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-24",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-25",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-26",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-27",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-28",19.9439,19.9439,19.9439,19.9439,0.0],["2011-10-31",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-01",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-02",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-03",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-04",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-07",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-08",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-09",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-10",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-11",19.9439,19.9439,19.9439,19.9439,0.0],["2011-11-14",22.0091,22.0091,22.0091,22.0091,189.0],["2011-11-15",22.0091,22.0091,22.0091,22.0091,0.0],["2011-11-16",22.0091,22.0091,22.0091,22.0091,0.0],["2011-11-17",21.9338,21.9338,21.9338,21.9338,758.0],["2011-11-18",21.9338,21.9338,21.9338,21.9338,0.0],["2011-11-21",20.9539,20.9539,20.9539,20.9539,189.0],["2011-11-22",20.577,20.577,20.577,20.577,284.0],["2011-11-23",20.0494,20.0494,20.0494,20.0494,189.0],["2011-11-25",20.0494,20.0494,20.0494,20.0494,0.0],["2011-11-28",20.0494,20.0494,20.0494,20.0494,0.0],["2011-11-29",21.4891,21.4891,21.4891,21.4891,1136.0],["2011-11-30",22.386,22.4614,22.386,22.4614,1042.0],["2011-12-01",22.4614,22.4614,22.4614,22.4614,0.0],["2011-12-02",22.0845,22.0845,22.0845,22.0845,379.0],["2011-12-05",22.4237,22.4237,22.4237,22.4237,189.0],["2011-12-06",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-07",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-08",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-09",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-12",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-13",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-14",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-15",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-16",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-19",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-20",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-21",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-22",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-23",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-27",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-28",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-29",22.4237,22.4237,22.4237,22.4237,0.0],["2011-12-30",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-03",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-04",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-05",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-06",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-09",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-10",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-11",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-12",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-13",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-17",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-18",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-19",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-20",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-23",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-24",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-25",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-26",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-27",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-30",22.4237,22.4237,22.4237,22.4237,0.0],["2012-01-31",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-01",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-02",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-03",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-06",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-07",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-08",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-09",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-10",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-13",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-14",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-15",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-16",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-17",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-21",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-22",22.4237,22.4237,22.4237,22.4237,0.0],["2012-02-23",28.1898,28.1898,28.1898,28.1898,947.0],["2012-02-24",28.1898,28.1898,28.1898,28.1898,0.0],["2012-02-27",28.1898,28.1898,28.1898,28.1898,0.0],["2012-02-28",28.1898,28.1898,28.1898,28.1898,0.0],["2012-02-29",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-01",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-02",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-05",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-06",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-07",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-08",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-09",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-12",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-13",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-14",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-15",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-16",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-19",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-20",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-21",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-22",28.1898,28.1898,28.1898,28.1898,0.0],["2012-03-23",28.8305,28.8305,28.8305,28.8305,284.0],["2012-03-26",28.8305,28.8305,28.8305,28.8305,0.0],["2012-03-27",28.8305,28.8305,28.8305,28.8305,0.0],["2012-03-28",28.8305,28.8305,28.8305,28.8305,0.0],["2012-03-29",28.8305,28.8305,28.8305,28.8305,0.0],["2012-03-30",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-02",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-03",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-04",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-05",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-09",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-10",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-11",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-12",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-13",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-16",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-17",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-18",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-19",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-20",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-23",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-24",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-25",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-26",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-27",28.8305,28.8305,28.8305,28.8305,0.0],["2012-04-30",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-01",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-02",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-03",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-04",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-07",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-08",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-09",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-10",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-11",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-14",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-15",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-16",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-17",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-18",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-21",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-22",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-23",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-24",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-25",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-29",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-30",28.8305,28.8305,28.8305,28.8305,0.0],["2012-05-31",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-01",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-04",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-05",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-06",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-07",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-08",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-11",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-12",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-13",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-14",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-15",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-18",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-19",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-20",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-21",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-22",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-25",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-26",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-27",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-28",28.8305,28.8305,28.8305,28.8305,0.0],["2012-06-29",28.8305,28.8305,28.8305,28.8305,0.0],["2012-07-02",28.8305,28.8305,28.8305,28.8305,0.0],["2012-07-03",28.8305,28.8305,28.8305,28.8305,0.0],["2012-07-05",28.8305,28.8305,28.8305,28.8305,0.0],["2012-07-06",28.8305,28.8305,28.8305,28.8305,0.0],["2012-07-09",28.8305,28.8305,28.8305,28.8305,0.0],["2012-07-10",27.7752,27.7752,27.7752,27.7752,95.0],["2012-07-11",27.7752,27.7752,27.7752,27.7752,0.0],["2012-07-12",26.9838,26.9838,26.9838,26.9838,474.0],["2012-07-13",26.9838,26.9838,26.9838,26.9838,0.0],["2012-07-16",26.9838,26.9838,26.9838,26.9838,0.0],["2012-07-17",26.9838,26.9838,26.9838,26.9838,0.0],["2012-07-18",26.9838,26.9838,26.9838,26.9838,0.0],["2012-07-19",26.9838,26.9838,26.9838,26.9838,0.0],["2012-07-20",26.9838,26.9838,26.9838,26.9838,0.0],["2012-07-23",25.8532,25.8532,25.8532,25.8532,95.0],["2012-07-24",25.8532,25.8532,25.8532,25.8532,0.0],["2012-07-25",25.8532,25.8532,25.8532,25.8532,0.0],["2012-07-26",25.8532,25.8532,25.8532,25.8532,0.0],["2012-07-27",25.8532,25.8532,25.8532,25.8532,0.0],["2012-07-30",25.8532,25.8532,25.8532,25.8532,0.0],["2012-07-31",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-01",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-02",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-03",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-06",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-07",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-08",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-09",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-10",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-13",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-14",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-15",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-16",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-17",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-20",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-21",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-22",25.8532,25.8532,25.8532,25.8532,0.0],["2012-08-23",30.1495,30.1495,30.1495,30.1495,284.0],["2012-08-24",30.1495,30.1495,30.1495,30.1495,0.0],["2012-08-27",30.1495,30.1495,30.1495,30.1495,0.0],["2012-08-28",30.1495,30.1495,30.1495,30.1495,0.0],["2012-08-29",30.1495,30.1495,30.1495,30.1495,0.0],["2012-08-30",30.1495,30.1495,30.1495,30.1495,0.0],["2012-08-31",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-04",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-05",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-06",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-07",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-10",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-11",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-12",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-13",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-14",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-17",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-18",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-19",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-20",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-21",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-24",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-25",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-26",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-27",30.1495,30.1495,30.1495,30.1495,0.0],["2012-09-28",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-01",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-02",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-03",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-04",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-05",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-08",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-09",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-10",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-11",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-12",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-15",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-16",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-17",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-18",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-19",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-22",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-23",30.1495,30.1495,30.1495,30.1495,0.0],["2012-10-24",32.1469,32.1469,32.1469,32.1469,284.0],["2012-10-25",32.1469,32.1469,32.1469,32.1469,0.0],["2012-10-26",32.1469,32.1469,32.1469,32.1469,0.0],["2012-10-31",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-01",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-02",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-05",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-06",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-07",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-08",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-09",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-12",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-13",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-14",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-15",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-16",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-19",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-20",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-21",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-23",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-26",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-27",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-28",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-29",32.1469,32.1469,32.1469,32.1469,0.0],["2012-11-30",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-03",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-04",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-05",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-06",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-07",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-10",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-11",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-12",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-13",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-14",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-17",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-18",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-19",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-20",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-21",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-24",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-26",32.1469,32.1469,32.1469,32.1469,0.0],["2012-12-27",35.2372,35.2372,35.2372,35.2372,284.0],["2012-12-28",35.2372,35.2372,35.2372,35.2372,0.0],["2012-12-31",35.2372,35.2372,35.2372,35.2372,0.0],["2013-01-02",35.2372,35.2372,35.2372,35.2372,0.0],["2013-01-03",35.2372,35.2372,35.2372,35.2372,0.0],["2013-01-04",35.2372,35.2372,35.2372,35.2372,0.0],["2013-01-07",35.2372,35.2372,35.2372,35.2372,0.0],["2013-01-08",35.2372,35.2372,35.2372,35.2372,0.0],["2013-01-09",35.8026,35.8026,35.8026,35.8026,284.0],["2013-01-10",35.8026,35.8026,35.8026,35.8026,0.0],["2013-01-11",35.8026,35.8026,35.8026,35.8026,0.0],["2013-01-14",35.8026,35.8026,35.8026,35.8026,0.0],["2013-01-15",35.8026,35.8026,35.8026,35.8026,0.0],["2013-01-16",35.8026,35.8026,35.8026,35.8026,0.0],["2013-01-17",35.8026,35.8026,35.8026,35.8026,0.0],["2013-01-18",34.9358,34.9358,34.9358,34.9358,189.0],["2013-01-22",34.9358,34.9358,34.9358,34.9358,0.0],["2013-01-23",34.9358,34.9358,34.9358,34.9358,0.0],["2013-01-24",34.9358,34.9358,34.9358,34.9358,0.0],["2013-01-25",34.9358,34.9358,34.9358,34.9358,0.0],["2013-01-28",34.9358,34.9358,34.9358,34.9358,0.0],["2013-01-29",34.9358,34.9358,34.9358,34.9358,0.0],["2013-01-30",34.9358,34.9358,34.9358,34.9358,0.0],["2013-01-31",34.9358,34.9358,34.9358,34.9358,0.0],["2013-02-01",34.9358,34.9358,34.9358,34.9358,0.0],["2013-02-04",34.9358,34.9358,34.9358,34.9358,0.0],["2013-02-05",34.9584,34.9584,34.9358,34.9584,7387.0],["2013-02-06",34.9584,34.9584,34.9584,34.9584,0.0],["2013-02-07",34.9584,34.9584,34.9584,34.9584,0.0],["2013-02-08",34.9584,34.9584,34.9584,34.9584,0.0],["2013-02-11",34.9282,34.9282,34.9282,34.9282,3030.0],["2013-02-12",34.9282,34.9282,34.9282,34.9282,0.0],["2013-02-13",36.0664,36.0664,36.0664,36.0664,284.0],["2013-02-14",36.0664,36.0664,36.0664,36.0664,0.0],["2013-02-15",36.0664,36.0664,36.0664,36.0664,0.0],["2013-02-19",36.0664,36.0664,36.0664,36.0664,0.0],["2013-02-20",35.599,35.599,35.599,35.599,1231.0],["2013-02-21",35.599,35.599,35.599,35.599,0.0],["2013-02-22",35.599,35.599,35.599,35.599,0.0],["2013-02-25",35.599,35.599,35.599,35.599,0.0],["2013-02-26",34.3328,34.3328,34.3328,34.3328,1231.0],["2013-02-27",34.3328,34.3328,34.3328,34.3328,0.0],["2013-02-28",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-01",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-04",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-05",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-06",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-07",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-08",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-11",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-12",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-13",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-14",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-15",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-18",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-19",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-20",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-21",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-22",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-25",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-26",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-27",34.3328,34.3328,34.3328,34.3328,0.0],["2013-03-28",34.3328,34.3328,34.3328,34.3328,0.0],["2013-04-01",34.3328,34.3328,34.3328,34.3328,0.0],["2013-04-02",37.4985,37.4985,37.4985,37.4985,284.0],["2013-04-03",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-04",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-05",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-08",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-09",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-10",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-11",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-12",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-15",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-16",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-17",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-18",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-19",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-22",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-23",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-24",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-25",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-26",37.4985,37.4985,37.4985,37.4985,0.0],["2013-04-29",37.1367,37.1367,37.1367,37.1367,947.0],["2013-04-30",37.1367,37.1367,37.1367,37.1367,0.0],["2013-05-01",37.1367,37.1367,37.1367,37.1367,0.0],["2013-05-02",37.1367,37.1367,37.1367,37.1367,0.0],["2013-05-03",37.1367,37.1367,37.1367,37.1367,0.0],["2013-05-06",37.1367,37.1367,37.1367,37.1367,0.0],["2013-05-07",37.1367,37.1367,37.1367,37.1367,0.0],["2013-05-08",37.1367,37.1367,37.1367,37.1367,0.0],["2013-05-09",38.9381,39.2321,38.9381,39.0436,2841.0],["2013-05-10",38.8929,38.8929,38.5989,38.5989,2273.0],["2013-05-13",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-14",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-15",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-16",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-17",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-20",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-21",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-22",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-23",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-24",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-28",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-29",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-30",38.5989,38.5989,38.5989,38.5989,0.0],["2013-05-31",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-03",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-04",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-05",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-06",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-07",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-10",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-11",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-12",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-13",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-14",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-17",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-18",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-19",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-20",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-21",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-24",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-25",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-26",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-27",38.5989,38.5989,38.5989,38.5989,0.0],["2013-06-28",38.5989,38.5989,38.5989,38.5989,0.0],["2013-07-01",38.5989,38.5989,38.5989,38.5989,0.0],["2013-07-02",35.6141,35.6895,35.6141,35.6895,2746.0],["2013-07-03",35.2749,35.5011,35.2749,35.5011,1231.0],["2013-07-05",35.9156,35.9156,35.9156,35.9156,189.0],["2013-07-08",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-09",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-10",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-11",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-12",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-15",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-16",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-17",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-18",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-19",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-22",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-23",35.9156,35.9156,35.9156,35.9156,0.0],["2013-07-24",37.3854,37.3854,37.3854,37.3854,284.0],["2013-07-25",37.3854,37.3854,37.3854,37.3854,0.0],["2013-07-26",36.8427,36.8427,36.8427,36.8427,189.0],["2013-07-29",36.8427,36.8427,36.8427,36.8427,0.0],["2013-07-30",36.707,36.707,36.707,36.707,95.0],["2013-07-31",36.707,36.707,36.707,36.707,0.0],["2013-08-01",36.707,36.707,36.707,36.707,0.0],["2013-08-02",36.707,36.707,36.707,36.707,0.0],["2013-08-05",36.707,36.707,36.707,36.707,0.0],["2013-08-06",36.707,36.707,36.707,36.707,0.0],["2013-08-07",36.707,36.707,36.707,36.707,0.0],["2013-08-08",36.707,36.707,36.707,36.707,0.0],["2013-08-09",36.707,36.707,36.707,36.707,0.0],["2013-08-12",36.707,36.707,36.707,36.707,0.0],["2013-08-13",36.707,36.707,36.707,36.707,0.0],["2013-08-14",38.3276,38.3276,38.2522,38.2522,5398.0],["2013-08-15",37.0839,37.0839,37.0839,37.0839,852.0],["2013-08-16",37.0839,37.0839,37.0839,37.0839,0.0],["2013-08-19",37.0839,37.0839,37.0839,37.0839,0.0],["2013-08-20",37.5362,37.5362,37.5362,37.5362,189.0],["2013-08-21",37.5362,37.5362,37.5362,37.5362,0.0],["2013-08-22",37.5362,37.5362,37.5362,37.5362,0.0],["2013-08-23",37.5362,37.5362,37.5362,37.5362,0.0],["2013-08-26",37.5362,37.5362,37.5362,37.5362,0.0],["2013-08-27",37.5362,37.5362,37.5362,37.5362,0.0],["2013-08-28",37.6718,37.6718,37.6718,37.6718,59850.0],["2013-08-29",37.6718,37.6718,37.6718,37.6718,0.0],["2013-08-30",37.6718,37.6718,37.6718,37.6718,0.0],["2013-09-03",37.6718,37.6718,37.6718,37.6718,0.0],["2013-09-04",38.9683,39.4205,38.9683,39.4205,1894.0],["2013-09-05",39.4205,39.4205,39.4205,39.4205,0.0],["2013-09-06",40.5134,40.5134,40.438,40.5134,379.0],["2013-09-09",40.1365,40.1365,40.1365,40.1365,284.0],["2013-09-10",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-11",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-12",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-13",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-16",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-17",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-18",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-19",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-20",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-23",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-24",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-25",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-26",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-27",40.1365,40.1365,40.1365,40.1365,0.0],["2013-09-30",40.1365,40.1365,40.1365,40.1365,0.0],["2013-10-01",40.1365,40.1365,40.1365,40.1365,0.0],["2013-10-02",40.031,40.031,40.031,40.031,7955.0],["2013-10-03",40.031,40.031,40.031,40.031,0.0],["2013-10-04",40.031,40.031,40.031,40.031,0.0],["2013-10-07",40.031,40.031,40.031,40.031,0.0],["2013-10-08",40.031,40.031,40.031,40.031,0.0],["2013-10-09",40.031,40.031,40.031,40.031,0.0],["2013-10-10",40.031,40.031,40.031,40.031,0.0],["2013-10-11",38.516,38.516,38.516,38.516,95.0],["2013-10-14",38.516,38.516,38.516,38.516,0.0],["2013-10-15",38.516,38.516,38.516,38.516,0.0],["2013-10-16",39.1944,39.4205,39.1944,39.3074,2841.0],["2013-10-17",39.3074,39.3074,39.3074,39.3074,0.0],["2013-10-18",39.3074,39.3074,39.3074,39.3074,0.0],["2013-10-21",39.9255,40.4004,39.9255,40.4004,4451.0],["2013-10-22",40.4004,40.4004,40.4004,40.4004,0.0],["2013-10-23",40.4004,40.4004,40.4004,40.4004,0.0],["2013-10-24",40.4004,40.4004,40.4004,40.4004,0.0],["2013-10-25",40.4004,40.4004,40.4004,40.4004,0.0],["2013-10-28",39.835,39.835,39.835,39.835,474.0],["2013-10-29",39.835,39.835,39.835,39.835,0.0],["2013-10-30",39.835,39.835,39.835,39.835,0.0],["2013-10-31",39.835,39.835,39.835,39.835,0.0],["2013-11-01",40.2873,40.2873,40.1818,40.1818,1894.0],["2013-11-04",40.1818,40.1818,40.1818,40.1818,0.0],["2013-11-05",40.1818,40.1818,40.1818,40.1818,0.0],["2013-11-06",40.1818,40.1818,40.1818,40.1818,0.0],["2013-11-07",40.5134,40.5134,40.5134,40.5134,379.0],["2013-11-08",40.5134,40.5134,40.5134,40.5134,0.0],["2013-11-11",40.5134,40.5134,40.5134,40.5134,0.0],["2013-11-12",40.5134,40.5134,40.5134,40.5134,0.0],["2013-11-13",40.5134,40.5134,40.5134,40.5134,0.0],["2013-11-14",40.5134,40.5134,40.5134,40.5134,0.0],["2013-11-15",39.6843,39.6843,39.6843,39.6843,758.0],["2013-11-18",39.6843,39.6843,39.6843,39.6843,0.0],["2013-11-19",39.6692,39.6692,39.6692,39.6692,10228.0],["2013-11-20",39.6692,39.6692,39.6692,39.6692,0.0],["2013-11-21",39.6692,39.6692,39.6692,39.6692,0.0],["2013-11-22",39.6692,39.6692,39.6692,39.6692,0.0],["2013-11-25",39.6692,39.6692,39.6692,39.6692,0.0],["2013-11-26",39.6692,39.6692,39.6692,39.6692,0.0],["2013-11-27",39.6692,39.6692,39.6692,39.6692,0.0],["2013-11-29",39.6692,39.6692,39.6692,39.6692,0.0],["2013-12-02",41.2909,41.2909,41.2909,41.2909,0.0],["2013-12-03",41.2909,41.2909,41.2909,41.2909,0.0],["2013-12-04",41.2909,41.2909,41.2909,41.2909,0.0],["2013-12-05",41.2909,41.2909,41.2909,41.2909,0.0],["2013-12-06",41.2909,41.2909,41.2909,41.2909,0.0],["2013-12-09",40.2161,40.2161,40.2161,40.2161,474.0],["2013-12-10",40.2161,40.2161,40.2161,40.2161,0.0],["2013-12-11",40.2161,40.2161,40.2161,40.2161,0.0],["2013-12-12",40.2161,40.2161,40.2161,40.2161,0.0],["2013-12-13",40.2161,40.2161,40.2161,40.2161,0.0],["2013-12-16",40.2161,40.2161,40.2161,40.2161,0.0],["2013-12-17",41.385,41.385,41.385,41.385,2841.0],["2013-12-18",41.385,41.385,41.385,41.385,0.0],["2013-12-19",42.758,42.758,42.758,42.758,852.0],["2013-12-20",42.758,42.758,42.758,42.758,189.0],["2013-12-23",42.758,42.758,42.758,42.758,0.0],["2013-12-24",42.758,42.758,42.758,42.758,0.0],["2013-12-26",42.758,42.758,42.758,42.758,0.0],["2013-12-27",42.758,42.758,42.758,42.758,0.0],["2013-12-30",42.758,42.758,42.758,42.758,0.0],["2013-12-31",42.758,42.758,42.758,42.758,0.0],["2014-01-02",42.758,42.758,42.758,42.758,0.0],["2014-01-03",44.7429,44.7429,44.7429,44.7429,1326.0],["2014-01-06",44.7429,44.7429,44.7429,44.7429,0.0],["2014-01-07",44.7429,44.7429,44.7429,44.7429,0.0],["2014-01-08",44.7429,44.7429,44.7429,44.7429,0.0],["2014-01-09",44.7429,44.7429,44.7429,44.7429,0.0],["2014-01-10",44.7429,44.7429,44.7429,44.7429,0.0],["2014-01-13",44.6801,44.6801,44.4448,44.6801,663.0],["2014-01-14",44.6801,44.6801,44.6801,44.6801,0.0],["2014-01-15",44.6801,44.6801,44.6801,44.6801,0.0],["2014-01-16",44.6801,44.6801,44.6801,44.6801,0.0],["2014-01-17",44.6801,44.6801,44.6801,44.6801,0.0],["2014-01-21",44.6801,44.6801,44.6801,44.6801,0.0],["2014-01-22",44.6801,44.6801,44.6801,44.6801,0.0],["2014-01-23",44.9547,44.9547,44.9547,44.9547,1705.0],["2014-01-24",44.9547,44.9547,44.9547,44.9547,0.0],["2014-01-27",44.9547,44.9547,44.9547,44.9547,0.0],["2014-01-28",44.9547,44.9547,44.9547,44.9547,0.0],["2014-01-29",44.9547,44.9547,44.9547,44.9547,0.0],["2014-01-30",44.9547,44.9547,44.9547,44.9547,0.0],["2014-01-31",41.8558,42.3108,41.8558,42.3108,2936.0],["2014-02-03",42.3108,42.3108,42.3108,42.3108,0.0],["2014-02-04",42.3108,42.3108,42.3108,42.3108,0.0],["2014-02-05",42.3108,42.3108,42.3108,42.3108,0.0],["2014-02-06",42.0441,42.0441,42.0441,42.0441,568.0],["2014-02-07",43.1895,43.1895,43.1895,43.1895,7481.0],["2014-02-10",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-11",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-12",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-13",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-14",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-18",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-19",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-20",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-21",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-24",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-25",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-26",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-27",43.1895,43.1895,43.1895,43.1895,0.0],["2014-02-28",43.1895,43.1895,43.1895,43.1895,0.0],["2014-03-03",44.8763,44.8763,44.8763,44.8763,95.0],["2014-03-04",44.8763,44.8763,44.8763,44.8763,0.0],["2014-03-05",45.857,45.857,45.857,45.857,2083.0],["2014-03-06",45.857,45.857,45.857,45.857,0.0],["2014-03-07",45.7785,45.7785,45.7785,45.7785,1515.0],["2014-03-10",45.7785,45.7785,45.7785,45.7785,0.0],["2014-03-11",45.7785,45.7785,45.7785,45.7785,0.0],["2014-03-12",45.7785,45.7785,45.7785,45.7785,0.0],["2014-03-13",44.0682,44.0682,44.0682,44.0682,8523.0],["2014-03-14",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-17",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-18",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-19",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-20",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-21",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-24",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-25",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-26",44.0682,44.0682,44.0682,44.0682,0.0],["2014-03-27",44.9704,44.9704,44.5232,44.5232,852.0],["2014-03-28",44.5232,44.5232,44.5232,44.5232,0.0],["2014-03-31",44.9234,44.9234,44.9234,44.9234,18467.0],["2014-04-01",44.9234,44.9234,44.9234,44.9234,0.0],["2014-04-02",45.3255,45.3255,45.3255,45.3255,0.0],["2014-04-03",45.3255,45.3255,45.3255,45.3255,0.0],["2014-04-04",45.3255,45.3255,45.3255,45.3255,0.0],["2014-04-07",45.3255,45.3255,45.3255,45.3255,0.0],["2014-04-08",45.3255,45.3255,45.3255,45.3255,0.0],["2014-04-09",44.3281,44.3281,44.3281,44.3281,474.0],["2014-04-10",44.3281,44.3281,44.3281,44.3281,0.0],["2014-04-11",44.3281,44.3281,44.3281,44.3281,0.0],["2014-04-14",42.7924,42.7924,42.7924,42.7924,2083.0],["2014-04-15",42.7924,42.7924,42.7924,42.7924,0.0],["2014-04-16",42.7924,42.7924,42.7924,42.7924,0.0],["2014-04-17",42.7924,42.7924,42.7924,42.7924,0.0],["2014-04-21",42.7924,42.7924,42.7924,42.7924,0.0],["2014-04-22",42.7924,42.7924,42.7924,42.7924,0.0],["2014-04-23",42.7924,42.7924,42.7924,42.7924,0.0],["2014-04-24",42.7924,42.7924,42.7924,42.7924,0.0],["2014-04-25",45.0168,45.0168,45.0168,45.0168,95.0],["2014-04-28",44.993,44.993,44.993,44.993,95.0],["2014-04-29",44.993,44.993,44.993,44.993,0.0],["2014-04-30",44.993,44.993,44.993,44.993,0.0],["2014-05-01",44.993,44.993,44.993,44.993,0.0],["2014-05-02",44.993,44.993,44.993,44.993,0.0],["2014-05-05",44.993,44.993,44.993,44.993,0.0],["2014-05-06",44.993,44.993,44.993,44.993,0.0],["2014-05-07",45.1909,45.4363,45.1909,45.4363,379.0],["2014-05-08",45.4363,45.4363,45.4363,45.4363,0.0],["2014-05-09",45.4363,45.4363,45.4363,45.4363,0.0],["2014-05-12",45.4363,45.4363,45.4363,45.4363,0.0],["2014-05-13",45.4442,45.4442,45.4442,45.4442,189.0],["2014-05-14",45.4442,45.4442,45.4442,45.4442,0.0],["2014-05-15",44.6843,44.6843,44.6843,44.6843,379.0],["2014-05-16",43.774,43.774,43.774,43.774,1326.0],["2014-05-19",44.5656,44.5656,44.5656,44.5656,1515.0],["2014-05-20",44.4548,44.4548,44.4548,44.4548,189.0],["2014-05-21",44.4548,44.4548,44.4548,44.4548,0.0],["2014-05-22",44.4548,44.4548,44.4548,44.4548,0.0],["2014-05-23",44.4548,44.4548,44.4548,44.4548,0.0],["2014-05-27",44.9851,44.9851,44.9851,44.9851,568.0],["2014-05-28",44.9851,44.9851,44.9851,44.9851,0.0],["2014-05-29",43.9006,43.9006,43.9006,43.9006,4451.0],["2014-05-30",43.9006,43.9006,43.9006,43.9006,0.0],["2014-06-02",43.9006,43.9006,43.9006,43.9006,0.0],["2014-06-03",44.7001,44.7001,44.7001,44.7001,95.0],["2014-06-04",44.7001,44.7001,44.7001,44.7001,0.0],["2014-06-05",45.0801,45.0801,45.0722,45.0722,2462.0],["2014-06-06",45.1118,45.7608,45.1118,45.7608,3315.0],["2014-06-09",45.088,45.088,45.088,45.088,95.0],["2014-06-10",45.1355,45.1355,45.1355,45.1355,95.0],["2014-06-11",44.6685,45.0247,44.6685,45.0247,568.0],["2014-06-12",44.6289,45.1672,44.6289,45.0643,5303.0],["2014-06-13",43.9798,44.5497,43.9798,44.5497,2652.0],["2014-06-16",43.9006,43.9006,43.8927,43.8927,758.0],["2014-06-17",43.8927,43.8927,43.8927,43.8927,0.0],["2014-06-18",43.8927,43.8927,43.8927,43.8927,0.0],["2014-06-19",43.8927,43.8927,43.8927,43.8927,0.0],["2014-06-20",43.8927,43.8927,43.8927,43.8927,0.0],["2014-06-23",42.8399,42.8399,42.8399,42.8399,379.0],["2014-06-24",42.8399,42.8399,42.8399,42.8399,0.0],["2014-06-25",42.8399,42.8399,42.8399,42.8399,0.0],["2014-06-26",42.8399,42.8399,42.8399,42.8399,0.0],["2014-06-27",42.8399,42.8399,42.8399,42.8399,0.0],["2014-06-30",42.8399,42.8399,42.8399,42.8399,0.0],["2014-07-01",42.8399,42.8399,42.8399,42.8399,0.0],["2014-07-02",42.8399,42.8399,42.8399,42.8399,0.0],["2014-07-03",44.5577,44.5577,44.5577,44.5577,189.0],["2014-07-07",44.1223,44.1223,44.1223,44.1223,95.0],["2014-07-08",44.1223,44.1223,44.1223,44.1223,0.0],["2014-07-09",44.1223,44.1223,44.1223,44.1223,0.0],["2014-07-10",44.1223,44.1223,44.1223,44.1223,0.0],["2014-07-11",44.1223,44.1223,44.1223,44.1223,0.0],["2014-07-14",44.1223,44.1223,44.1223,44.1223,0.0],["2014-07-15",43.3307,43.3624,43.3228,43.3545,1705.0],["2014-07-16",43.3545,43.3545,43.3545,43.3545,0.0],["2014-07-17",43.3545,43.3545,43.3545,43.3545,0.0],["2014-07-18",42.7608,42.7608,42.3492,42.3492,8902.0],["2014-07-21",42.3096,42.4283,41.9534,41.9534,1421.0],["2014-07-22",41.9534,41.9534,41.9534,41.9534,0.0],["2014-07-23",42.9824,42.9824,42.9824,42.9824,189.0],["2014-07-24",42.8399,42.8399,42.5075,42.5075,1610.0],["2014-07-25",42.5075,42.5075,42.5075,42.5075,0.0],["2014-07-28",42.5075,42.5075,42.5075,42.5075,0.0],["2014-07-29",42.5075,42.5075,42.5075,42.5075,0.0],["2014-07-30",42.0246,42.0721,42.0246,42.0721,3315.0],["2014-07-31",41.241,41.241,41.241,41.241,189.0],["2014-08-01",41.241,41.241,41.241,41.241,0.0],["2014-08-04",40.8847,40.8847,40.8847,40.8847,379.0],["2014-08-05",40.8847,40.8847,40.8847,40.8847,0.0],["2014-08-06",40.8847,40.8847,40.8847,40.8847,0.0],["2014-08-07",40.8847,40.8847,40.8847,40.8847,0.0],["2014-08-08",40.8847,40.8847,40.8847,40.8847,0.0],["2014-08-11",40.8847,40.8847,40.8847,40.8847,0.0],["2014-08-12",40.8847,40.8847,40.8847,40.8847,0.0],["2014-08-13",40.8847,40.8847,40.8847,40.8847,0.0],["2014-08-14",40.766,40.766,40.5444,40.5444,6629.0],["2014-08-15",41.0272,41.0272,40.5681,40.5681,5966.0],["2014-08-18",41.1618,41.1618,40.9639,40.9639,2178.0],["2014-08-19",41.7159,41.7159,41.4943,41.5576,7103.0],["2014-08-20",41.9534,41.9534,41.5813,41.5813,4262.0],["2014-08-21",42.3413,42.3413,42.1513,42.1513,758.0],["2014-08-22",41.993,41.993,41.5497,41.9534,2273.0],["2014-08-25",41.9534,41.9534,41.9534,41.9534,0.0],["2014-08-26",42.4283,42.4283,42.4283,42.4283,95.0],["2014-08-27",42.4283,42.4283,42.4283,42.4283,0.0],["2014-08-28",42.4283,42.4283,42.4283,42.4283,0.0],["2014-08-29",42.4283,42.4283,42.4283,42.4283,0.0],["2014-09-02",42.4283,42.4283,42.4283,42.4283,0.0],["2014-09-03",42.4283,42.4283,42.4283,42.4283,0.0],["2014-09-04",42.4283,42.4283,42.4283,42.4283,0.0],["2014-09-05",42.0563,42.0563,42.0563,42.0563,95.0],["2014-09-08",42.0563,42.0563,42.0563,42.0563,0.0],["2014-09-09",42.4283,42.4283,42.4283,42.4283,95.0],["2014-09-10",41.8188,41.8188,41.8188,41.8188,189.0],["2014-09-11",41.7555,41.7555,41.5972,41.5972,86177.0],["2014-09-12",41.9138,41.9138,41.6288,41.6288,1799.0],["2014-09-15",41.6763,41.6763,41.6763,41.6763,758.0],["2014-09-16",41.5418,41.5418,41.4389,41.4784,7292.0],["2014-09-17",42.3096,42.3096,41.8742,41.8742,5303.0],["2014-09-18",43.3386,43.3545,43.0695,43.1091,6061.0],["2014-09-19",42.7054,42.7054,42.3571,42.3967,3220.0],["2014-09-22",42.3967,42.3967,42.3967,42.3967,0.0],["2014-09-23",42.3967,42.3967,42.3967,42.3967,0.0],["2014-09-24",42.3967,42.3967,42.3967,42.3967,0.0],["2014-09-25",42.3967,42.3967,42.3967,42.3967,0.0],["2014-09-26",42.3967,42.3967,42.3967,42.3967,0.0],["2014-09-29",41.7871,41.7871,41.6763,41.6763,663.0],["2014-09-30",41.7871,41.7871,41.0272,41.2014,11080.0],["2014-10-01",41.2014,41.2014,41.2014,41.2014,0.0],["2014-10-02",40.766,40.766,40.766,40.766,663.0],["2014-10-03",40.8847,40.8847,40.8847,40.8847,1042.0],["2014-10-06",41.3597,41.3597,41.2014,41.2014,3788.0],["2014-10-07",41.2568,41.2568,41.2568,41.2568,95.0],["2014-10-08",41.3993,41.3993,41.3993,41.3993,95.0],["2014-10-09",41.3993,41.3993,41.3993,41.3993,0.0],["2014-10-10",41.3993,41.3993,41.3993,41.3993,0.0],["2014-10-13",41.3993,41.3993,41.3993,41.3993,0.0],["2014-10-14",41.3993,41.3993,41.3993,41.3993,0.0],["2014-10-15",39.2224,39.2224,38.7475,38.7475,189.0],["2014-10-16",39.5383,39.5383,39.5383,39.5383,0.0],["2014-10-17",39.5383,39.5383,39.5383,39.5383,0.0],["2014-10-20",40.7095,40.7095,40.7095,40.7095,1989.0],["2014-10-21",41.0568,41.0568,41.0568,41.0568,95.0],["2014-10-22",41.5091,41.6303,41.4849,41.6303,1989.0],["2014-10-23",41.6141,41.6141,41.4364,41.4364,284.0],["2014-10-24",41.4364,41.4364,41.4364,41.4364,0.0],["2014-10-27",41.501,41.501,41.396,41.4768,663.0],["2014-10-28",41.4768,41.4768,41.4768,41.4768,0.0],["2014-10-29",41.4768,41.4768,41.4768,41.4768,0.0],["2014-10-30",41.4768,41.4768,41.4768,41.4768,0.0],["2014-10-31",41.4768,41.4768,41.4768,41.4768,0.0],["2014-11-03",41.4768,41.4768,41.4768,41.4768,0.0],["2014-11-04",42.7934,42.7934,42.7934,42.7934,284.0],["2014-11-05",42.7934,42.7934,42.7934,42.7934,0.0],["2014-11-06",42.7934,42.7934,42.7934,42.7934,0.0],["2014-11-07",42.858,42.858,42.4946,42.4946,1136.0],["2014-11-10",43.2942,43.2942,43.2619,43.2942,2083.0],["2014-11-11",43.375,43.375,43.2134,43.2134,474.0],["2014-11-12",43.2619,43.2619,43.1327,43.1327,284.0],["2014-11-13",43.1327,43.1327,43.1327,43.1327,0.0],["2014-11-14",43.5769,43.5769,43.5769,43.5769,758.0],["2014-11-17",43.5769,43.5769,43.5769,43.5769,0.0],["2014-11-18",43.5769,43.5769,43.5769,43.5769,0.0],["2014-11-19",43.4961,43.4961,43.4154,43.4234,4262.0],["2014-11-20",44.3039,44.3039,43.9081,43.9404,4167.0],["2014-11-21",44.8208,44.8208,44.627,44.6673,2273.0],["2014-11-24",44.6673,44.6673,44.6673,44.6673,0.0],["2014-11-25",44.6673,44.6673,44.6673,44.6673,0.0],["2014-11-26",44.95,44.95,44.5866,44.5866,568.0],["2014-11-28",44.5866,44.5866,44.5866,44.5866,0.0],["2014-12-01",44.5866,44.5866,44.5866,44.5866,0.0],["2014-12-02",44.5866,44.5866,44.5866,44.5866,0.0],["2014-12-03",44.5866,44.5866,44.5866,44.5866,0.0],["2014-12-04",44.5866,44.5866,44.5866,44.5866,0.0],["2014-12-05",46.3555,46.3555,46.3555,46.3555,95.0],["2014-12-08",46.404,46.404,46.404,46.404,95.0],["2014-12-09",46.404,46.404,46.404,46.404,0.0],["2014-12-10",46.299,46.299,46.299,46.299,1894.0],["2014-12-11",45.7174,45.7174,45.7174,45.7174,189.0],["2014-12-12",45.7174,45.7174,45.7174,45.7174,0.0],["2014-12-15",45.7174,45.7174,45.7174,45.7174,0.0],["2014-12-16",45.2489,45.2489,45.2489,45.2489,379.0],["2014-12-17",44.95,44.95,44.95,44.95,95.0],["2014-12-18",44.95,44.95,44.95,44.95,0.0],["2014-12-19",44.95,44.95,44.95,44.95,0.0],["2014-12-22",44.95,44.95,44.95,44.95,0.0],["2014-12-23",46.3474,46.3474,46.3474,46.3474,189.0],["2014-12-24",46.3474,46.3474,46.3474,46.3474,0.0],["2014-12-26",46.3474,46.3474,46.3474,46.3474,0.0],["2014-12-29",46.3474,46.3474,46.3474,46.3474,0.0],["2014-12-30",46.3474,46.3474,46.3474,46.3474,189.0],["2014-12-31",46.3474,46.3474,46.3474,46.3474,0.0],["2015-01-02",46.3474,46.3474,46.3474,46.3474,0.0],["2015-01-05",46.3474,46.3474,46.3474,46.3474,0.0],["2015-01-06",43.8112,43.8112,43.0196,43.0196,3125.0],["2015-01-07",44.3443,44.3443,44.3443,44.3443,568.0],["2015-01-08",45.1762,45.4185,45.1762,45.4185,284.0],["2015-01-09",45.4185,45.4185,45.4185,45.4185,0.0],["2015-01-12",45.4185,45.4185,45.4185,45.4185,0.0],["2015-01-13",45.4185,45.4185,45.4185,45.4185,0.0],["2015-01-14",45.4185,45.4185,45.4185,45.4185,0.0],["2015-01-15",44.9096,44.9096,44.9096,44.9096,379.0],["2015-01-16",44.9096,44.9096,44.9096,44.9096,0.0],["2015-01-20",45.9678,45.9678,45.9678,45.9678,284.0],["2015-01-21",46.4847,46.4847,46.4847,46.4847,1894.0],["2015-01-22",47.9386,47.9386,47.9386,47.9386,758.0],["2015-01-23",48.391,48.391,48.0598,48.0598,1231.0],["2015-01-26",48.0598,48.0598,48.0598,48.0598,0.0],["2015-01-27",47.3005,47.3005,47.3005,47.3005,379.0],["2015-01-28",47.3005,47.3005,47.3005,47.3005,0.0],["2015-01-29",47.3005,47.3005,47.3005,47.3005,0.0],["2015-01-30",47.3005,47.3005,47.3005,47.3005,0.0],["2015-02-02",47.3005,47.3005,47.3005,47.3005,0.0],["2015-02-03",47.3005,47.3005,47.3005,47.3005,0.0],["2015-02-04",47.3005,47.3005,47.3005,47.3005,0.0],["2015-02-05",47.3005,47.3005,47.3005,47.3005,0.0],["2015-02-06",47.3005,47.3005,47.3005,47.3005,0.0],["2015-02-09",46.2343,46.2343,46.2343,46.2343,474.0],["2015-02-10",46.2343,46.2343,46.2343,46.2343,0.0],["2015-02-11",46.2343,46.2343,46.2343,46.2343,0.0],["2015-02-12",46.2343,46.2343,46.2343,46.2343,0.0],["2015-02-13",46.2343,46.2343,46.2343,46.2343,0.0],["2015-02-17",46.2343,46.2343,46.2343,46.2343,0.0],["2015-02-18",46.2343,46.2343,46.2343,46.2343,0.0],["2015-02-19",46.2343,46.2343,46.2343,46.2343,0.0],["2015-02-20",49.5379,49.5379,49.5379,49.5379,189.0],["2015-02-23",49.8368,49.8368,49.8368,49.8368,379.0],["2015-02-24",49.8368,49.8368,49.8368,49.8368,0.0],["2015-02-25",49.8368,49.8368,49.8368,49.8368,0.0],["2015-02-26",49.8368,49.8368,49.8368,49.8368,0.0],["2015-02-27",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-02",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-03",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-04",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-05",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-06",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-09",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-10",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-11",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-12",49.8368,49.8368,49.8368,49.8368,0.0],["2015-03-13",48.5848,48.5848,48.5848,48.5848,947.0],["2015-03-16",48.5848,48.5848,48.5848,48.5848,0.0],["2015-03-17",48.5848,48.5848,48.5848,48.5848,0.0],["2015-03-18",49.7237,50.2407,49.7237,50.2407,189.0],["2015-03-19",50.2407,50.2407,50.2407,50.2407,0.0],["2015-03-20",50.2407,50.2407,50.2407,50.2407,0.0],["2015-03-23",50.2407,50.2407,50.2407,50.2407,0.0],["2015-03-24",50.2407,50.2407,50.2407,50.2407,0.0],["2015-03-25",50.2407,50.2407,50.2407,50.2407,0.0],["2015-03-26",48.084,48.084,48.0436,48.0436,379.0],["2015-03-27",48.0436,48.0436,48.0436,48.0436,0.0],["2015-03-30",48.0436,48.0436,48.0436,48.0436,0.0],["2015-03-31",48.0436,48.0436,48.0436,48.0436,0.0],["2015-04-01",48.0436,48.0436,48.0436,48.0436,0.0],["2015-04-02",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-06",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-07",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-08",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-09",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-10",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-13",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-14",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-15",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-16",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-17",48.4493,48.4493,48.4493,48.4493,0.0],["2015-04-20",49.1254,49.1254,49.1254,49.1254,95.0],["2015-04-21",49.0439,49.0439,48.7181,48.7181,852.0],["2015-04-22",48.7181,48.7181,48.7181,48.7181,0.0],["2015-04-23",48.7181,48.7181,48.7181,48.7181,0.0],["2015-04-24",48.7181,48.7181,48.7181,48.7181,0.0],["2015-04-27",48.7181,48.7181,48.7181,48.7181,0.0],["2015-04-28",48.7181,48.7181,48.7181,48.7181,0.0],["2015-04-29",48.7181,48.7181,48.7181,48.7181,0.0],["2015-04-30",48.7181,48.7181,48.7181,48.7181,0.0],["2015-05-01",48.7181,48.7181,48.7181,48.7181,0.0],["2015-05-04",48.7181,48.7181,48.7181,48.7181,0.0],["2015-05-05",48.7181,48.7181,48.7181,48.7181,0.0],["2015-05-06",48.7181,48.7181,48.7181,48.7181,0.0],["2015-05-07",48.7181,48.7181,48.7181,48.7181,0.0],["2015-05-08",49.7281,49.7363,49.7281,49.7363,568.0],["2015-05-11",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-12",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-13",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-14",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-15",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-18",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-19",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-20",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-21",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-22",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-26",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-27",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-28",49.7363,49.7363,49.7363,49.7363,0.0],["2015-05-29",49.7363,49.7363,49.7363,49.7363,0.0],["2015-06-01",49.7363,49.7363,49.7363,49.7363,0.0],["2015-06-02",49.7363,49.7363,49.7363,49.7363,0.0],["2015-06-03",49.7363,49.7363,49.7363,49.7363,0.0],["2015-06-04",49.7363,49.7363,49.7363,49.7363,0.0],["2015-06-05",49.7363,49.7363,49.7363,49.7363,0.0],["2015-06-08",50.1761,50.1761,50.1761,50.1761,284.0],["2015-06-09",50.1761,50.1761,50.1761,50.1761,0.0],["2015-06-10",50.1761,50.1761,50.1761,50.1761,0.0],["2015-06-11",50.1761,50.1761,50.1761,50.1761,0.0],["2015-06-12",52.7094,52.913,52.7094,52.913,189.0],["2015-06-15",52.913,52.913,52.913,52.913,0.0],["2015-06-16",52.913,52.913,52.913,52.913,0.0],["2015-06-17",52.913,52.913,52.913,52.913,0.0],["2015-06-18",52.913,52.913,52.913,52.913,0.0],["2015-06-19",52.913,52.913,52.913,52.913,0.0],["2015-06-22",52.913,52.913,52.913,52.913,0.0],["2015-06-23",54.6236,54.6236,54.4932,54.4932,1136.0],["2015-06-24",54.4932,54.4932,54.4932,54.4932,0.0],["2015-06-25",54.4932,54.4932,54.4932,54.4932,0.0],["2015-06-26",53.8416,53.8416,53.8416,53.8416,23675.0],["2015-06-29",53.8416,53.8416,53.8416,53.8416,0.0],["2015-06-30",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-01",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-02",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-06",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-07",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-08",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-09",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-10",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-13",53.8416,53.8416,53.8416,53.8416,0.0],["2015-07-14",54.2,55.6336,54.2,55.6336,758.0],["2015-07-15",55.6336,55.6336,55.6336,55.6336,0.0],["2015-07-16",55.4951,55.4951,55.4951,55.4951,95.0],["2015-07-17",54.9983,54.9983,54.9983,54.9983,95.0],["2015-07-20",54.9983,54.9983,54.9983,54.9983,0.0],["2015-07-21",54.6561,54.6561,54.6561,54.6561,95.0],["2015-07-22",53.6787,53.6787,53.6787,53.6787,379.0],["2015-07-23",53.8905,54.4118,53.8905,54.4118,189.0],["2015-07-24",53.4669,53.4669,53.4669,53.4669,284.0],["2015-07-27",52.7419,52.7419,52.7419,52.7419,284.0],["2015-07-28",52.7419,52.7419,52.7419,52.7419,0.0],["2015-07-29",52.7419,52.7419,52.7419,52.7419,0.0],["2015-07-30",52.7419,52.7419,52.7419,52.7419,0.0],["2015-07-31",52.7419,52.7419,52.7419,52.7419,0.0],["2015-08-03",53.923,53.923,53.923,53.923,1894.0],["2015-08-04",53.923,53.923,53.923,53.923,0.0],["2015-08-05",53.8823,53.8823,53.7194,53.7194,568.0],["2015-08-06",53.7194,53.7194,53.7194,53.7194,0.0],["2015-08-07",52.8234,53.0189,52.8234,52.9456,284.0],["2015-08-10",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-11",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-12",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-13",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-14",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-17",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-18",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-19",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-20",52.9456,52.9456,52.9456,52.9456,0.0],["2015-08-21",52.2532,52.2532,52.2532,52.2532,95.0],["2015-08-24",52.2532,52.2532,52.2532,52.2532,0.0],["2015-08-25",52.2125,52.2125,52.2125,52.2125,95.0],["2015-08-26",51.5609,51.5609,51.5609,51.5609,95.0],["2015-08-27",51.5609,51.5609,51.5609,51.5609,0.0],["2015-08-28",51.5609,51.5609,51.5609,51.5609,0.0],["2015-08-31",51.5609,51.5609,51.5609,51.5609,0.0],["2015-09-01",51.5609,51.5609,51.5609,51.5609,0.0],["2015-09-02",51.5609,51.5609,51.5609,51.5609,0.0],["2015-09-03",51.5609,51.5609,51.5609,51.5609,0.0],["2015-09-04",51.5609,51.5609,51.5609,51.5609,0.0],["2015-09-08",51.5609,51.5609,51.5609,51.5609,0.0],["2015-09-09",51.5609,51.5609,51.5609,51.5609,0.0],["2015-09-10",52.9374,52.9456,52.9374,52.9456,758.0],["2015-09-11",52.5383,53.3936,52.5383,53.3936,663.0],["2015-09-14",53.3936,53.3936,53.3936,53.3936,0.0],["2015-09-15",53.3936,53.3936,53.3936,53.3936,0.0],["2015-09-16",53.3936,53.3936,53.3936,53.3936,0.0],["2015-09-17",53.3936,53.3936,53.3936,53.3936,0.0],["2015-09-18",53.3936,53.3936,53.3936,53.3936,0.0],["2015-09-21",53.3936,53.3936,53.3936,53.3936,0.0],["2015-09-22",53.3936,53.3936,53.3936,53.3936,0.0],["2015-09-23",52.2532,52.2532,52.2532,52.2532,95.0],["2015-09-24",52.2532,52.2532,52.2532,52.2532,0.0],["2015-09-25",52.2532,52.2532,52.2532,52.2532,0.0],["2015-09-28",52.2532,52.2532,52.2532,52.2532,0.0],["2015-09-29",44.6779,44.6779,44.6779,44.6779,95.0],["2015-09-30",47.4311,47.4311,47.4311,47.4311,189.0],["2015-10-01",47.4311,47.4311,47.4311,47.4311,0.0],["2015-10-02",45.6472,45.6472,45.6228,45.6228,947.0],["2015-10-05",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-06",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-07",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-08",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-09",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-12",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-13",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-14",45.6228,45.6228,45.6228,45.6228,0.0],["2015-10-15",46.5921,46.5921,46.5921,46.5921,189.0],["2015-10-16",46.5921,46.5921,46.5921,46.5921,0.0],["2015-10-19",46.5921,46.5921,46.5921,46.5921,0.0],["2015-10-20",46.5921,46.5921,46.5921,46.5921,0.0],["2015-10-21",47.7976,47.7976,47.4718,47.7813,1231.0],["2015-10-22",48.6404,48.6404,48.6404,48.6404,0.0],["2015-10-23",48.6404,48.6404,48.6404,48.6404,0.0],["2015-10-26",48.6404,48.6404,48.6404,48.6404,0.0],["2015-10-27",47.7034,47.7034,47.6951,47.6951,1136.0],["2015-10-28",47.6951,47.6951,47.6951,47.6951,0.0],["2015-10-29",47.6951,47.6951,47.6951,47.6951,0.0],["2015-10-30",47.6951,47.6951,47.6951,47.6951,0.0],["2015-11-02",47.6951,47.6951,47.6951,47.6951,0.0],["2015-11-03",48.7897,48.7897,48.4165,48.4165,284.0],["2015-11-04",48.4165,48.4165,48.4165,48.4165,0.0],["2015-11-05",48.4165,48.4165,48.4165,48.4165,0.0],["2015-11-06",48.4165,48.4165,48.4165,48.4165,0.0],["2015-11-09",48.4165,48.4165,48.4165,48.4165,0.0],["2015-11-10",48.4165,48.4165,48.4165,48.4165,0.0],["2015-11-11",48.4165,48.4165,48.4165,48.4165,0.0],["2015-11-12",48.4165,48.4165,48.4165,48.4165,0.0],["2015-11-13",44.8842,44.8842,44.8842,44.8842,95.0],["2015-11-16",44.8842,44.8842,44.8842,44.8842,0.0],["2015-11-17",44.8842,44.8842,44.8842,44.8842,0.0],["2015-11-18",44.8842,44.8842,44.8842,44.8842,0.0],["2015-11-19",44.8842,44.8842,44.8842,44.8842,0.0],["2015-11-20",47.2639,47.2639,47.2639,47.2639,3977.0],["2015-11-23",47.2142,47.2142,47.2142,47.2142,95.0],["2015-11-24",47.2142,47.2142,47.2142,47.2142,0.0],["2015-11-25",47.2142,47.2142,47.2142,47.2142,0.0],["2015-11-27",47.2142,47.2142,47.2142,47.2142,0.0],["2015-11-30",47.2142,47.2142,47.2142,47.2142,0.0],["2015-12-01",48.2507,48.2507,48.2507,48.2507,284.0],["2015-12-02",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-03",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-04",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-07",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-08",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-09",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-10",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-11",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-14",48.2507,48.2507,48.2507,48.2507,0.0],["2015-12-15",46.2606,46.2606,46.2606,46.2606,189.0],["2015-12-16",46.1362,46.1694,46.1362,46.1694,189.0],["2015-12-17",45.5226,45.5226,45.5226,45.5226,95.0],["2015-12-18",45.5226,45.5226,45.5226,45.5226,0.0],["2015-12-21",45.5226,45.5226,45.5226,45.5226,0.0],["2015-12-22",44.7432,44.7432,44.7432,44.7432,1231.0],["2015-12-23",45.5226,45.5558,45.5226,45.5558,284.0],["2015-12-24",45.5558,45.5558,45.5558,45.5558,0.0],["2015-12-28",44.1213,44.1213,44.1213,44.1213,474.0],["2015-12-29",45.8377,45.8377,45.8377,45.8377,284.0],["2015-12-30",45.8377,45.8377,45.8377,45.8377,0.0],["2015-12-31",45.8377,45.8377,45.8377,45.8377,0.0],["2016-01-04",45.8377,45.8377,45.8377,45.8377,0.0],["2016-01-05",45.8377,45.8377,45.8377,45.8377,0.0],["2016-01-06",45.8377,45.8377,45.8377,45.8377,0.0],["2016-01-07",45.8377,45.8377,45.8377,45.8377,0.0],["2016-01-08",45.8377,45.8377,45.8377,45.8377,0.0],["2016-01-11",45.8377,45.8377,45.8377,45.8377,0.0],["2016-01-12",41.1943,41.1943,41.045,41.045,284.0],["2016-01-13",41.045,41.045,41.045,41.045,0.0],["2016-01-14",41.045,41.045,41.045,41.045,0.0],["2016-01-15",41.045,41.045,41.045,41.045,0.0],["2016-01-19",41.045,41.045,41.045,41.045,2083.0],["2016-01-20",41.045,41.045,41.045,41.045,0.0],["2016-01-21",41.045,41.045,41.045,41.045,0.0],["2016-01-22",41.045,41.045,41.045,41.045,0.0],["2016-01-25",40.3236,40.3236,40.1329,40.1329,1799.0],["2016-01-26",40.6636,40.6636,40.6636,40.6636,95.0],["2016-01-27",40.6636,40.6636,40.6636,40.6636,0.0],["2016-01-28",40.6636,40.6636,40.6636,40.6636,0.0],["2016-01-29",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-01",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-02",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-03",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-04",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-05",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-08",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-09",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-10",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-11",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-12",40.6636,40.6636,40.6636,40.6636,0.0],["2016-02-16",41.5425,41.5425,41.5425,41.5425,95.0],["2016-02-17",41.5425,41.5425,41.5425,41.5425,0.0],["2016-02-18",41.5425,41.5425,41.5425,41.5425,0.0],["2016-02-19",42.72,42.72,42.72,42.72,189.0],["2016-02-22",42.72,42.72,42.72,42.72,189.0],["2016-02-23",42.72,42.72,42.72,42.72,0.0],["2016-02-24",41.2523,41.8742,41.2357,41.8742,852.0],["2016-02-25",41.8742,41.8742,41.8742,41.8742,3125.0],["2016-02-26",41.8742,41.8742,41.8742,41.8742,0.0],["2016-02-29",41.8742,41.8742,41.8742,41.8742,0.0],["2016-03-01",42.9936,42.9936,42.9936,42.9936,189.0],["2016-03-02",43.7233,43.7233,43.7233,43.7233,189.0],["2016-03-03",44.652,45.0583,44.652,45.0583,284.0],["2016-03-04",45.9207,45.9207,45.9207,45.9207,95.0],["2016-03-07",45.9207,45.9207,45.9207,45.9207,0.0],["2016-03-08",44.5276,45.2324,44.1959,44.1959,1705.0],["2016-03-09",44.1959,44.1959,44.1959,44.1959,0.0],["2016-03-10",44.1959,44.1959,44.1959,44.1959,0.0],["2016-03-11",44.1959,44.1959,44.1959,44.1959,0.0],["2016-03-14",44.1959,44.1959,44.1959,44.1959,0.0],["2016-03-15",44.1959,44.1959,44.1959,44.1959,0.0],["2016-03-16",44.7764,44.7764,44.7764,44.7764,474.0],["2016-03-17",46.1362,46.1611,46.1362,46.1611,379.0],["2016-03-18",46.2357,46.2357,46.0119,46.0119,1421.0],["2016-03-21",45.7797,45.7797,45.448,45.448,1231.0],["2016-03-22",45.448,45.448,45.448,45.448,0.0],["2016-03-23",45.448,45.448,45.448,45.448,7292.0],["2016-03-24",45.448,45.448,45.448,45.448,0.0],["2016-03-28",45.7051,45.7051,45.7051,45.7051,95.0],["2016-03-29",45.7051,45.7051,45.7051,45.7051,0.0],["2016-03-30",45.7051,45.7051,45.7051,45.7051,0.0],["2016-03-31",47.4524,47.4942,47.4524,47.4942,1136.0],["2016-04-01",47.4942,47.4942,47.4942,47.4942,0.0],["2016-04-04",47.4942,47.4942,47.4942,47.4942,0.0],["2016-04-05",47.4942,47.4942,47.4942,47.4942,0.0],["2016-04-06",46.3399,46.3399,46.3399,46.3399,189.0],["2016-04-07",46.3399,46.3399,46.3399,46.3399,0.0],["2016-04-08",46.4821,46.549,46.4654,46.549,758.0],["2016-04-11",46.549,46.549,46.549,46.549,0.0],["2016-04-12",46.549,46.549,46.549,46.549,0.0],["2016-04-13",46.549,46.549,46.549,46.549,0.0],["2016-04-14",46.5658,46.5658,46.2061,46.4403,10322.0],["2016-04-15",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-18",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-19",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-20",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-21",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-22",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-25",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-26",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-27",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-28",46.4403,46.4403,46.4403,46.4403,0.0],["2016-04-29",46.4403,46.4403,46.4403,46.4403,0.0],["2016-05-02",46.4403,46.4403,46.4403,46.4403,0.0],["2016-05-03",46.4403,46.4403,46.4403,46.4403,0.0],["2016-05-04",46.4403,46.4403,46.4403,46.4403,0.0],["2016-05-05",46.4403,46.4403,46.4403,46.4403,0.0],["2016-05-06",46.4403,46.4403,46.4403,46.4403,0.0],["2016-05-09",46.4403,46.4403,46.4403,46.4403,0.0],["2016-05-10",47.1346,47.1346,47.1346,47.1346,379.0],["2016-05-11",47.1346,47.1346,47.1346,47.1346,0.0],["2016-05-12",47.1346,47.1346,47.1346,47.1346,0.0],["2016-05-13",47.1346,47.1346,47.1346,47.1346,0.0],["2016-05-16",47.0258,47.2182,47.0258,47.2182,663.0],["2016-05-17",47.2182,47.2182,47.2182,47.2182,0.0],["2016-05-18",48.0965,48.2805,48.0965,48.2136,568.0],["2016-05-19",48.2136,48.2136,48.2136,48.2136,0.0],["2016-05-20",48.2136,48.2136,48.2136,48.2136,0.0],["2016-05-23",48.2136,48.2136,48.2136,48.2136,0.0],["2016-05-24",48.2136,48.2136,48.2136,48.2136,0.0],["2016-05-25",48.2136,48.2136,48.2136,48.2136,0.0],["2016-05-26",50.0371,50.0371,50.0371,50.0371,947.0],["2016-05-27",50.0371,50.0371,50.0371,50.0371,0.0],["2016-05-31",50.0371,50.0371,50.0371,50.0371,0.0],["2016-06-01",50.0371,50.0371,50.0371,50.0371,0.0],["2016-06-02",45.8297,45.8297,45.8297,45.8297,3125.0],["2016-06-03",45.8297,45.8297,45.8297,45.8297,0.0],["2016-06-06",44.7507,44.7507,44.7507,44.7507,189.0],["2016-06-07",44.7507,44.7507,44.7507,44.7507,0.0],["2016-06-08",44.7507,44.7507,44.7507,44.7507,0.0],["2016-06-09",44.7507,44.7507,44.7507,44.7507,0.0],["2016-06-10",44.7507,44.7507,44.7507,44.7507,0.0],["2016-06-13",44.7507,44.7507,44.7507,44.7507,0.0],["2016-06-14",44.7507,44.7507,44.7507,44.7507,0.0],["2016-06-15",44.7507,44.7507,44.7507,44.7507,0.0],["2016-06-16",41.3714,41.3714,41.3714,41.3714,758.0],["2016-06-17",43.9978,43.9978,43.6967,43.8807,852.0],["2016-06-20",43.8807,43.8807,43.8807,43.8807,0.0],["2016-06-21",43.8807,43.8807,43.8807,43.8807,0.0],["2016-06-22",43.8807,43.8807,43.8807,43.8807,0.0],["2016-06-23",43.8807,43.8807,43.8807,43.8807,0.0],["2016-06-24",43.8807,43.8807,43.8807,43.8807,0.0],["2016-06-27",43.8807,43.8807,43.8807,43.8807,0.0],["2016-06-28",40.9699,41.1873,40.9699,41.1873,1705.0],["2016-06-29",42.4588,42.7599,42.4588,42.7599,852.0],["2016-06-30",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-01",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-05",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-06",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-07",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-08",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-11",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-12",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-13",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-14",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-15",42.7599,42.7599,42.7599,42.7599,0.0],["2016-07-18",45.0852,45.0852,45.0852,45.0852,189.0],["2016-07-19",45.0852,45.0852,45.0852,45.0852,0.0],["2016-07-20",45.0852,45.0852,45.0852,45.0852,0.0],["2016-07-21",45.0852,45.0852,45.0852,45.0852,0.0],["2016-07-22",45.0852,45.0852,45.0852,45.0852,0.0],["2016-07-25",45.0852,45.0852,45.0852,45.0852,0.0],["2016-07-26",45.0267,45.0434,45.0267,45.0434,474.0],["2016-07-27",45.0434,45.0434,45.0434,45.0434,0.0],["2016-07-28",45.0434,45.0434,45.0434,45.0434,0.0],["2016-07-29",45.0434,45.0434,45.0434,45.0434,0.0],["2016-08-01",45.0434,45.0434,45.0434,45.0434,0.0],["2016-08-02",45.0434,45.0434,45.0434,45.0434,0.0],["2016-08-03",46.0221,46.0221,46.0221,46.0221,189.0],["2016-08-04",46.0221,46.0221,46.0221,46.0221,0.0],["2016-08-05",45.2943,46.1726,45.2943,46.1726,474.0],["2016-08-08",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-09",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-10",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-11",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-12",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-15",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-16",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-17",46.1726,46.1726,46.1726,46.1726,0.0],["2016-08-18",46.8418,46.8418,46.8418,46.8418,189.0],["2016-08-19",46.8418,46.8418,46.8418,46.8418,0.0],["2016-08-22",46.8418,46.8418,46.8418,46.8418,0.0],["2016-08-23",47.6113,47.6783,47.6113,47.6783,758.0],["2016-08-24",47.6783,47.6783,47.6783,47.6783,0.0],["2016-08-25",47.2768,47.2768,47.2768,47.2768,95.0],["2016-08-26",47.2768,47.2768,47.2768,47.2768,0.0],["2016-08-29",47.2768,47.2768,47.2768,47.2768,0.0],["2016-08-30",47.2768,47.2768,47.2768,47.2768,0.0],["2016-08-31",48.0965,48.0965,48.0965,48.0965,474.0],["2016-09-01",48.7908,48.7908,48.7908,48.7908,474.0],["2016-09-02",48.7908,48.7908,48.7908,48.7908,0.0],["2016-09-06",49.5436,49.5436,49.5436,49.5436,474.0],["2016-09-07",49.4934,49.4934,49.4934,49.4934,284.0],["2016-09-08",49.4934,49.4934,49.4934,49.4934,0.0],["2016-09-09",49.4934,49.4934,49.4934,49.4934,0.0],["2016-09-12",49.4934,49.4934,49.4934,49.4934,0.0],["2016-09-13",49.4934,49.4934,49.4934,49.4934,0.0],["2016-09-14",47.7536,47.7536,47.7536,47.7536,189.0],["2016-09-15",47.7536,47.7536,47.7536,47.7536,0.0],["2016-09-16",47.7536,47.7536,47.7536,47.7536,0.0],["2016-09-19",47.9376,47.9376,47.9376,47.9376,95.0],["2016-09-20",47.9376,47.9376,47.9376,47.9376,0.0],["2016-09-21",47.9376,47.9376,47.9376,47.9376,0.0],["2016-09-22",48.222,48.222,48.222,48.222,95.0],["2016-09-23",48.222,48.222,48.222,48.222,0.0],["2016-09-26",48.222,48.222,48.222,48.222,0.0],["2016-09-27",48.222,48.222,48.222,48.222,0.0],["2016-09-28",48.222,48.222,48.222,48.222,0.0],["2016-09-29",48.222,48.222,48.222,48.222,0.0],["2016-09-30",48.222,48.222,48.222,48.222,0.0],["2016-10-03",48.222,48.222,48.222,48.222,0.0],["2016-10-04",48.0965,48.0965,48.0965,48.0965,189.0],["2016-10-05",48.0965,48.0965,48.0965,48.0965,0.0],["2016-10-06",48.0965,48.0965,48.0965,48.0965,0.0],["2016-10-07",48.0965,48.0965,48.0965,48.0965,0.0],["2016-10-10",47.0426,47.0426,46.8,46.8,1326.0],["2016-10-11",46.4236,46.4236,46.4236,46.4236,95.0],["2016-10-12",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-13",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-14",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-17",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-18",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-19",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-20",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-21",46.4236,46.4236,46.4236,46.4236,0.0],["2016-10-24",45.5118,45.5118,45.5118,45.5118,284.0],["2016-10-25",45.5871,45.5871,45.3195,45.3195,189.0],["2016-10-26",44.4663,44.4663,44.3324,44.3324,284.0],["2016-10-27",45.0265,45.0265,45.0265,45.0265,0.0],["2016-10-28",45.0265,45.0265,45.0265,45.0265,0.0],["2016-10-31",43.8371,43.8796,43.8371,43.8796,3030.0],["2016-11-01",43.8796,43.8796,43.8796,43.8796,0.0],["2016-11-02",43.8796,43.8796,43.8796,43.8796,0.0],["2016-11-03",43.8796,43.8796,43.8796,43.8796,0.0],["2016-11-04",43.8796,43.8796,43.8796,43.8796,0.0],["2016-11-07",43.8796,43.8796,43.8796,43.8796,0.0],["2016-11-08",43.8796,43.8796,43.8796,43.8796,0.0],["2016-11-09",43.8796,43.8796,43.8796,43.8796,0.0],["2016-11-10",48.892,49.1044,48.892,49.1044,1042.0],["2016-11-11",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-14",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-15",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-16",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-17",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-18",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-21",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-22",49.1044,49.1044,49.1044,49.1044,0.0],["2016-11-23",49.2318,49.2318,49.2318,49.2318,379.0],["2016-11-25",49.2318,49.2318,49.2318,49.2318,0.0],["2016-11-28",48.9769,48.9769,48.9769,48.9769,284.0],["2016-11-29",48.9769,48.9769,48.9769,48.9769,0.0],["2016-11-30",49.0619,49.0619,49.0619,49.0619,95.0],["2016-12-01",49.0619,49.0619,49.0619,49.0619,0.0],["2016-12-02",49.0619,49.0619,49.0619,49.0619,0.0],["2016-12-05",50.5062,50.5062,50.5062,50.5062,379.0],["2016-12-06",50.5062,50.5062,50.5062,50.5062,0.0],["2016-12-07",51.823,51.823,51.823,51.823,1042.0],["2016-12-08",51.823,51.823,51.823,51.823,0.0],["2016-12-09",52.8424,52.8424,52.8424,52.8424,284.0],["2016-12-12",52.9274,52.9274,52.9274,52.9274,2462.0],["2016-12-13",52.9274,52.9274,52.9274,52.9274,0.0],["2016-12-14",52.9274,52.9274,52.9274,52.9274,1894.0],["2016-12-15",52.9274,52.9274,52.9274,52.9274,0.0],["2016-12-16",52.9274,52.9274,52.9274,52.9274,0.0],["2016-12-19",52.9274,52.9274,52.9274,52.9274,0.0],["2016-12-20",52.9274,52.9274,52.9274,52.9274,0.0],["2016-12-21",52.9274,52.9274,52.9274,52.9274,0.0],["2016-12-22",51.5256,51.5256,51.5256,51.5256,474.0],["2016-12-23",51.5256,51.5256,51.5256,51.5256,0.0],["2016-12-27",51.1433,51.1433,50.9394,50.9394,379.0],["2016-12-28",51.2283,51.2283,51.2283,51.2283,189.0],["2016-12-29",51.2283,51.2283,51.2283,51.2283,0.0],["2016-12-30",51.2283,51.2283,51.2283,51.2283,0.0],["2017-01-03",51.2283,51.2283,51.2283,51.2283,0.0],["2017-01-04",51.2283,51.2283,51.2283,51.2283,0.0],["2017-01-05",52.1628,52.1628,52.1628,52.1628,189.0],["2017-01-06",52.1628,52.1628,52.1628,52.1628,0.0],["2017-01-09",52.1628,52.1628,52.1628,52.1628,0.0],["2017-01-10",52.1628,52.1628,52.1628,52.1628,0.0],["2017-01-11",51.6106,51.6106,51.6106,51.6106,15626.0],["2017-01-12",51.6106,51.6106,51.6106,51.6106,0.0],["2017-01-13",51.6106,51.6106,51.6106,51.6106,0.0],["2017-01-17",51.1009,51.1009,51.1009,51.1009,379.0],["2017-01-18",51.1009,51.1009,51.1009,51.1009,0.0],["2017-01-19",51.1009,51.1009,51.1009,51.1009,0.0],["2017-01-20",51.5256,51.5256,51.5256,51.5256,379.0],["2017-01-23",51.5256,51.5256,51.5256,51.5256,0.0],["2017-01-24",51.5256,51.5256,51.5256,51.5256,0.0],["2017-01-25",51.5256,51.5256,51.5256,51.5256,0.0],["2017-01-26",52.8424,52.8424,52.8424,52.8424,189.0],["2017-01-27",52.8424,52.8424,52.8424,52.8424,0.0],["2017-01-30",52.8424,52.8424,52.8424,52.8424,0.0],["2017-01-31",52.8424,52.8424,52.8424,52.8424,0.0],["2017-02-01",52.8424,52.8424,52.8424,52.8424,0.0],["2017-02-02",52.8424,52.8424,52.8424,52.8424,0.0],["2017-02-03",52.4601,52.4601,52.4601,52.4601,8334.0],["2017-02-06",52.0778,52.0778,52.0778,52.0778,189.0],["2017-02-07",52.0778,52.0778,52.0778,52.0778,0.0],["2017-02-08",52.0778,52.0778,52.0778,52.0778,0.0],["2017-02-09",52.63,52.63,52.63,52.63,189.0],["2017-02-10",52.63,52.63,52.63,52.63,0.0],["2017-02-13",53.4796,53.4796,53.4796,53.4796,568.0],["2017-02-14",53.1823,53.1823,53.1823,53.1823,95.0],["2017-02-15",53.1823,53.1823,53.1823,53.1823,0.0],["2017-02-16",53.1823,53.1823,53.1823,53.1823,0.0],["2017-02-17",53.1823,53.1823,53.1823,53.1823,0.0],["2017-02-21",53.1823,53.1823,53.1823,53.1823,0.0],["2017-02-22",53.1823,53.1823,53.1823,53.1823,947.0],["2017-02-23",53.1823,53.1823,53.1823,53.1823,0.0],["2017-02-24",53.1823,53.1823,53.1823,53.1823,0.0],["2017-02-27",53.1823,53.1823,53.1823,53.1823,0.0],["2017-02-28",53.1823,53.1823,53.1823,53.1823,0.0],["2017-03-01",53.1823,53.1823,53.1823,53.1823,0.0],["2017-03-02",53.1823,53.1823,53.1823,53.1823,0.0],["2017-03-03",51.823,51.823,51.823,51.823,95.0],["2017-03-06",51.823,51.823,51.823,51.823,0.0],["2017-03-07",51.823,51.823,51.823,51.823,0.0],["2017-03-08",51.823,51.823,51.823,51.823,0.0],["2017-03-09",51.823,51.823,51.823,51.823,0.0],["2017-03-10",51.823,51.823,51.823,51.823,0.0],["2017-03-13",51.823,51.823,51.823,51.823,0.0],["2017-03-14",51.7805,51.823,51.7805,51.823,379.0],["2017-03-15",53.1398,53.1398,53.1398,53.1398,568.0],["2017-03-16",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-17",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-20",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-21",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-22",53.1398,53.1398,53.1398,53.1398,947.0],["2017-03-23",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-24",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-27",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-28",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-29",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-30",53.1398,53.1398,53.1398,53.1398,0.0],["2017-03-31",53.1398,53.1398,53.1398,53.1398,0.0],["2017-04-03",53.1398,53.1398,53.1398,53.1398,0.0],["2017-04-04",53.1398,53.1398,53.1398,53.1398,0.0],["2017-04-05",53.1398,53.1398,53.1398,53.1398,0.0],["2017-04-06",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-07",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-10",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-11",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-12",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-13",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-17",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-18",53.5317,53.5317,53.5317,53.5317,0.0],["2017-04-19",52.7016,52.7016,52.7016,52.7016,95.0],["2017-04-20",53.2322,53.2322,53.2322,53.2322,189.0],["2017-04-21",53.2322,53.2322,53.2322,53.2322,0.0],["2017-04-24",53.6173,53.6173,53.6173,53.6173,189.0],["2017-04-25",53.6173,53.6173,53.6173,53.6173,0.0],["2017-04-26",53.6173,53.6173,53.6173,53.6173,0.0],["2017-04-27",53.6173,53.6173,53.6173,53.6173,0.0],["2017-04-28",53.6173,53.6173,53.6173,53.6173,0.0],["2017-05-01",53.6173,53.6173,53.6173,53.6173,0.0],["2017-05-02",54.7385,54.9011,54.7385,54.9011,947.0],["2017-05-03",54.9011,54.9011,54.9011,54.9011,0.0],["2017-05-04",54.9011,54.9011,54.9011,54.9011,0.0],["2017-05-05",54.9011,54.9011,54.9011,54.9011,0.0],["2017-05-08",54.9011,54.9011,54.9011,54.9011,0.0],["2017-05-09",55.6285,55.6285,55.6285,55.6285,189.0],["2017-05-10",55.329,55.329,55.329,55.329,95.0],["2017-05-11",55.5515,55.5515,55.5515,55.5515,189.0],["2017-05-12",55.5515,55.5515,55.5515,55.5515,0.0],["2017-05-15",55.5515,55.5515,55.5515,55.5515,0.0],["2017-05-16",55.0722,55.0722,55.0722,55.0722,189.0],["2017-05-17",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-18",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-19",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-22",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-23",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-24",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-25",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-26",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-30",55.0722,55.0722,55.0722,55.0722,0.0],["2017-05-31",56.2704,56.2704,56.2704,56.2704,379.0],["2017-06-01",56.2704,56.2704,56.2704,56.2704,0.0],["2017-06-02",55.3718,55.3718,55.3718,55.3718,852.0],["2017-06-05",55.6285,55.6285,55.6285,55.6285,379.0],["2017-06-06",55.6285,55.6285,55.6285,55.6285,0.0],["2017-06-07",55.6285,55.6285,55.6285,55.6285,0.0],["2017-06-08",54.3448,54.3448,54.3448,54.3448,189.0],["2017-06-09",54.3448,54.3448,54.3448,54.3448,0.0],["2017-06-12",54.3448,54.3448,54.3448,54.3448,0.0],["2017-06-13",53.0182,53.0525,53.0182,53.0525,474.0],["2017-06-14",53.0525,53.0525,53.0525,53.0525,0.0],["2017-06-15",51.8201,51.8201,51.8201,51.8201,95.0],["2017-06-16",51.8201,51.8201,51.8201,51.8201,0.0],["2017-06-19",51.8201,51.8201,51.8201,51.8201,0.0],["2017-06-20",51.8201,51.8201,51.8201,51.8201,0.0],["2017-06-21",51.8201,51.8201,51.8201,51.8201,0.0],["2017-06-22",51.8201,51.8201,51.8201,51.8201,0.0],["2017-06-23",53.1038,53.1038,53.1038,53.1038,189.0],["2017-06-26",53.1038,53.1038,53.1038,53.1038,0.0],["2017-06-27",53.1038,53.1038,53.1038,53.1038,0.0],["2017-06-28",53.1038,53.1038,53.1038,53.1038,0.0],["2017-06-29",53.1038,53.1038,53.1038,53.1038,0.0],["2017-06-30",53.1038,53.1038,53.1038,53.1038,0.0],["2017-07-03",53.1038,53.1038,53.1038,53.1038,0.0],["2017-07-05",53.1038,53.1038,53.1038,53.1038,0.0],["2017-07-06",53.1038,53.1038,53.1038,53.1038,0.0],["2017-07-07",53.1038,53.1038,53.1038,53.1038,0.0],["2017-07-10",51.5634,51.5634,51.5634,51.5634,474.0],["2017-07-11",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-12",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-13",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-14",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-17",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-18",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-19",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-20",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-21",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-24",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-25",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-26",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-27",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-28",51.5634,51.5634,51.5634,51.5634,0.0],["2017-07-31",51.5634,51.5634,51.5634,51.5634,0.0],["2017-08-01",51.6489,51.8201,51.6489,51.8201,189.0],["2017-08-02",51.8201,51.8201,51.8201,51.8201,0.0],["2017-08-03",51.8201,51.8201,51.8201,51.8201,0.0],["2017-08-04",51.8201,51.8201,51.8201,51.8201,0.0],["2017-08-07",51.8201,51.8201,51.8201,51.8201,0.0],["2017-08-08",51.8201,51.8201,51.8201,51.8201,0.0],["2017-08-09",51.8201,51.8201,51.8201,51.8201,0.0],["2017-08-10",51.8201,51.8201,51.8201,51.8201,0.0],["2017-08-11",52.0255,52.0255,52.0255,52.0255,95.0],["2017-08-14",52.0255,52.0255,52.0255,52.0255,0.0],["2017-08-15",52.0255,52.0255,52.0255,52.0255,0.0],["2017-08-16",52.0255,52.0255,52.0255,52.0255,0.0],["2017-08-17",52.0255,52.0255,52.0255,52.0255,0.0],["2017-08-18",52.0255,52.0255,52.0255,52.0255,0.0],["2017-08-21",52.0255,52.0255,52.0255,52.0255,0.0],["2017-08-22",50.622,50.622,50.622,50.622,95.0],["2017-08-23",50.0828,50.0828,50.0828,50.0828,189.0],["2017-08-24",50.0828,50.0828,50.04,50.04,189.0],["2017-08-25",50.04,50.04,50.04,50.04,0.0],["2017-08-28",50.04,50.04,50.04,50.04,0.0],["2017-08-29",50.04,50.04,50.04,50.04,0.0],["2017-08-30",49.7661,49.7661,49.7661,49.7661,284.0],["2017-08-31",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-01",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-05",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-06",49.7661,49.7661,49.7661,49.7661,95.0],["2017-09-07",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-08",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-11",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-12",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-13",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-14",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-15",49.7661,49.7661,49.7661,49.7661,0.0],["2017-09-18",52.5476,52.5476,52.5476,52.5476,379.0],["2017-09-19",52.5476,52.5476,52.5476,52.5476,0.0],["2017-09-20",52.5476,52.5476,52.5476,52.5476,0.0],["2017-09-21",54.088,54.088,54.088,54.088,95.0],["2017-09-22",54.088,54.088,54.088,54.088,0.0],["2017-09-25",54.088,54.088,54.088,54.088,0.0],["2017-09-26",54.088,54.088,54.088,54.088,0.0],["2017-09-27",54.088,54.088,54.088,54.088,0.0],["2017-09-28",55.7141,55.7141,55.7141,55.7141,189.0],["2017-09-29",55.7141,55.7141,55.7141,55.7141,0.0],["2017-10-02",55.7141,55.7141,55.7141,55.7141,0.0],["2017-10-03",55.7141,55.7141,55.7141,55.7141,0.0],["2017-10-04",58.3243,58.6239,58.3243,58.6239,1326.0],["2017-10-05",58.6239,58.6239,58.6239,58.6239,0.0],["2017-10-06",57.7681,57.7681,57.7681,57.7681,568.0],["2017-10-09",57.7681,57.7681,57.7681,57.7681,0.0],["2017-10-10",57.7681,57.7681,57.7681,57.7681,0.0],["2017-10-11",58.41,58.41,58.41,58.41,95.0],["2017-10-12",58.6496,59.2658,58.6239,59.2658,852.0],["2017-10-13",59.2658,59.2658,59.2658,59.2658,0.0],["2017-10-16",59.2658,59.2658,59.2658,59.2658,0.0],["2017-10-17",59.2658,59.2658,59.2658,59.2658,0.0],["2017-10-18",59.2658,59.2658,59.2658,59.2658,0.0],["2017-10-19",58.9662,58.9662,58.9662,58.9662,95.0],["2017-10-20",58.9662,58.9662,58.9662,58.9662,0.0],["2017-10-23",60.5067,60.5067,60.5067,60.5067,474.0],["2017-10-24",60.5067,60.5067,60.5067,60.5067,0.0],["2017-10-25",60.5067,60.5067,60.5067,60.5067,0.0],["2017-10-26",61.3511,61.3511,61.3511,61.3511,0.0],["2017-10-27",61.3511,61.3511,61.3511,61.3511,0.0],["2017-10-30",61.3511,61.3511,61.3511,61.3511,0.0],["2017-10-31",61.3511,61.3511,61.3511,61.3511,0.0],["2017-11-01",61.3511,61.3511,61.3511,61.3511,0.0],["2017-11-02",61.3511,61.3511,61.3511,61.3511,0.0],["2017-11-03",61.3511,61.3511,61.3511,61.3511,0.0],["2017-11-06",61.2035,61.2035,61.2035,61.2035,1421.0],["2017-11-07",61.2035,61.2035,61.2035,61.2035,0.0],["2017-11-08",61.2035,61.2035,61.2035,61.2035,0.0],["2017-11-09",60.7089,60.7089,60.7089,60.7089,95.0],["2017-11-10",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-13",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-14",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-15",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-16",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-17",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-20",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-21",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-22",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-24",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-27",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-28",60.7089,60.7089,60.7089,60.7089,0.0],["2017-11-29",62.0887,62.2448,62.0887,62.2448,852.0],["2017-11-30",62.5312,62.5312,62.5312,62.5312,379.0],["2017-12-01",63.3035,63.4771,63.3035,63.4771,1610.0],["2017-12-04",63.4771,63.4771,63.4771,63.4771,0.0],["2017-12-05",63.4771,63.4771,63.4771,63.4771,0.0],["2017-12-06",63.4771,63.4771,63.4771,63.4771,0.0],["2017-12-07",62.1754,62.1754,62.1754,62.1754,1421.0],["2017-12-08",62.0973,62.0973,62.0973,62.0973,379.0],["2017-12-11",61.8023,61.8023,61.8023,61.8023,284.0],["2017-12-12",61.0907,61.0907,61.0907,61.0907,2652.0],["2017-12-13",61.0907,61.0907,61.0907,61.0907,0.0],["2017-12-14",61.0907,61.0907,61.0907,61.0907,0.0],["2017-12-15",60.5267,60.5267,60.5267,60.5267,189.0],["2017-12-18",61.4812,61.4812,61.4812,61.4812,284.0],["2017-12-19",62.08,62.08,62.08,62.08,95.0],["2017-12-20",63.0345,63.0345,63.0345,63.0345,474.0],["2017-12-21",63.0345,63.0345,63.0345,63.0345,0.0],["2017-12-22",63.5205,63.5205,63.0866,63.3469,2273.0],["2017-12-26",63.3469,63.3469,63.3469,63.3469,0.0],["2017-12-27",62.913,62.9998,62.913,62.9998,14205.0],["2017-12-28",62.4358,62.4358,62.4358,62.4358,663.0],["2017-12-29",62.4358,62.4358,62.4358,62.4358,0.0],["2018-01-02",62.592,62.592,62.592,62.592,189.0],["2018-01-03",62.592,62.592,62.592,62.592,0.0],["2018-01-04",62.9998,62.9998,62.9998,62.9998,95.0],["2018-01-05",63.6506,63.6506,63.3816,63.3816,758.0],["2018-01-08",62.8436,62.8436,62.7395,62.7395,1136.0],["2018-01-09",62.7395,62.7395,62.7395,62.7395,0.0],["2018-01-10",64.2234,64.2234,64.2234,64.2234,663.0],["2018-01-11",63.8242,63.8242,63.8242,63.8242,189.0],["2018-01-12",63.8242,63.8242,63.8242,63.8242,0.0],["2018-01-16",67.3386,68.0762,67.3386,68.0762,474.0],["2018-01-17",68.38,68.38,68.38,68.38,284.0],["2018-01-18",68.38,68.38,68.38,68.38,0.0],["2018-01-19",68.38,68.38,68.38,68.38,0.0],["2018-01-22",68.38,68.38,68.38,68.38,0.0],["2018-01-23",67.7291,67.7291,67.7291,67.7291,2652.0],["2018-01-24",67.8593,67.8593,67.8593,67.8593,1799.0],["2018-01-25",67.8159,68.0936,67.1824,67.1824,4830.0],["2018-01-26",67.9895,67.9895,67.9895,67.9895,95.0],["2018-01-29",68.0762,68.0762,68.0762,68.0762,95.0],["2018-01-30",67.4341,67.4341,67.4341,67.4341,95.0],["2018-01-31",67.4341,67.4341,67.4341,67.4341,947.0],["2018-02-01",66.8267,66.8267,66.8267,66.8267,1705.0],["2018-02-02",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-05",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-06",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-07",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-08",66.8267,66.8267,66.8267,66.8267,1894.0],["2018-02-09",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-12",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-13",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-14",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-15",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-16",66.8267,66.8267,66.8267,66.8267,0.0],["2018-02-20",63.9804,64.1973,63.7548,63.7548,1705.0],["2018-02-21",63.7548,63.7548,63.7548,63.7548,0.0],["2018-02-22",63.7548,63.7548,63.7548,63.7548,0.0],["2018-02-23",63.13,63.13,63.13,63.13,95.0],["2018-02-26",63.5638,63.5638,63.5638,63.5638,474.0],["2018-02-27",62.4011,62.4011,62.4011,62.4011,95.0],["2018-02-28",61.7415,61.7415,61.7415,61.7415,189.0],["2018-03-01",61.7415,61.7415,61.7415,61.7415,0.0],["2018-03-02",61.7415,61.7415,61.7415,61.7415,0.0],["2018-03-05",61.7415,61.7415,61.7415,61.7415,0.0],["2018-03-06",61.7415,61.7415,61.7415,61.7415,0.0],["2018-03-07",61.7415,61.7415,61.7415,61.7415,0.0],["2018-03-08",63.9109,63.9109,63.9109,63.9109,189.0],["2018-03-09",64.1279,64.1279,64.1279,64.1279,1799.0],["2018-03-12",63.5378,63.5378,63.5378,63.5378,189.0],["2018-03-13",63.5378,63.5378,63.5378,63.5378,0.0],["2018-03-14",63.5378,63.5378,63.5378,63.5378,0.0],["2018-03-15",63.5378,63.5378,63.5378,63.5378,0.0],["2018-03-16",63.5378,63.5378,63.5378,63.5378,0.0],["2018-03-19",63.5378,63.5378,63.5378,63.5378,0.0],["2018-03-20",63.5378,63.5378,63.5378,63.5378,0.0],["2018-03-21",64.8655,64.9523,64.8655,64.9523,379.0],["2018-03-22",64.9523,64.9523,64.9523,64.9523,0.0],["2018-03-23",64.9523,64.9523,64.9523,64.9523,0.0],["2018-03-26",64.9523,64.9523,64.9523,64.9523,0.0],["2018-03-27",64.9523,64.9523,64.9523,64.9523,0.0],["2018-03-28",64.9523,64.9523,64.9523,64.9523,0.0],["2018-03-29",64.9523,64.9523,64.9523,64.9523,0.0],["2018-04-02",64.9523,64.9523,64.9523,64.9523,0.0],["2018-04-03",64.1279,64.1279,64.1279,64.1279,189.0],["2018-04-04",64.1279,64.1279,64.1279,64.1279,0.0],["2018-04-05",64.4987,64.4987,64.4987,64.4987,284.0],["2018-04-06",64.4987,64.4987,64.4987,64.4987,0.0],["2018-04-09",64.4987,64.4987,64.4987,64.4987,0.0],["2018-04-10",64.4987,64.4987,64.4987,64.4987,0.0],["2018-04-11",64.4987,64.4987,64.4987,64.4987,0.0],["2018-04-12",65.7231,65.7231,65.7231,65.7231,379.0],["2018-04-13",65.7231,65.7231,65.7231,65.7231,0.0],["2018-04-16",65.7231,65.7231,65.7231,65.7231,0.0],["2018-04-17",65.7231,65.7231,65.7231,65.7231,0.0],["2018-04-18",65.7231,65.7231,65.7231,65.7231,0.0],["2018-04-19",68.9589,68.9589,68.9589,68.9589,284.0],["2018-04-20",68.9589,68.9589,68.9589,68.9589,0.0],["2018-04-23",68.3468,68.3468,68.3468,68.3468,189.0],["2018-04-24",68.9589,68.9589,68.9589,68.9589,189.0],["2018-04-25",68.9589,68.9589,68.9589,68.9589,0.0],["2018-04-26",68.9589,68.9589,68.9589,68.9589,0.0],["2018-04-27",67.4722,67.4722,67.4722,67.4722,3030.0],["2018-04-30",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-01",67.4722,67.4722,67.4722,67.4722,663.0],["2018-05-02",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-03",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-04",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-07",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-08",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-09",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-10",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-11",67.4722,67.4722,67.4722,67.4722,0.0],["2018-05-14",67.0787,67.0787,67.0787,67.0787,95.0],["2018-05-15",67.0787,67.0787,67.0787,67.0787,0.0],["2018-05-16",67.0787,67.0787,67.0787,67.0787,0.0],["2018-05-17",67.0787,67.0787,67.0787,67.0787,0.0],["2018-05-18",67.0787,67.0787,67.0787,67.0787,0.0],["2018-05-21",67.0787,67.0787,67.0787,67.0787,0.0],["2018-05-22",69.1863,69.1863,69.1863,69.1863,947.0],["2018-05-23",69.1863,69.1863,69.1863,69.1863,0.0],["2018-05-24",69.1863,69.1863,69.1863,69.1863,0.0],["2018-05-25",67.4635,67.4635,67.4635,67.4635,2368.0],["2018-05-29",67.4635,67.4635,67.4635,67.4635,0.0],["2018-05-30",67.4635,67.4635,67.4635,67.4635,0.0],["2018-05-31",67.4635,67.4635,67.4635,67.4635,0.0],["2018-06-01",67.4635,67.4635,67.4635,67.4635,0.0],["2018-06-04",68.5217,68.5217,68.5217,68.5217,95.0],["2018-06-05",68.5217,68.5217,68.5217,68.5217,0.0],["2018-06-06",68.5217,68.5217,68.5217,68.5217,0.0],["2018-06-07",68.5217,68.5217,68.5217,68.5217,0.0],["2018-06-08",68.5217,68.5217,68.5217,68.5217,0.0],["2018-06-11",66.0578,66.0578,66.0578,66.0578,100.0],["2018-06-12",66.0578,66.0578,66.0578,66.0578,0.0],["2018-06-13",67.209,67.209,67.209,67.209,200.0],["2018-06-14",67.209,67.209,67.209,67.209,0.0],["2018-06-15",67.209,67.209,67.209,67.209,0.0],["2018-06-18",67.209,67.209,67.209,67.209,0.0],["2018-06-19",67.209,67.209,67.209,67.209,0.0],["2018-06-20",66.5713,66.5713,66.5713,66.5713,100.0],["2018-06-21",66.5713,66.5713,66.5713,66.5713,0.0],["2018-06-22",66.5713,66.5713,66.5713,66.5713,0.0],["2018-06-25",65.6106,65.6106,65.6106,65.6106,200.0],["2018-06-26",65.6106,65.6106,65.6106,65.6106,0.0],["2018-06-27",65.6106,65.6106,65.6106,65.6106,0.0],["2018-06-28",65.6934,65.6934,65.6934,65.6934,100.0],["2018-06-29",65.6934,65.6934,65.6934,65.6934,0.0],["2018-07-02",65.6934,65.6934,65.6934,65.6934,0.0],["2018-07-03",65.6934,65.6934,65.6934,65.6934,0.0],["2018-07-05",65.6934,65.6934,65.6934,65.6934,0.0],["2018-07-06",66.1737,66.1737,66.1737,66.1737,200.0],["2018-07-09",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-10",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-11",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-12",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-13",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-16",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-17",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-18",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-19",66.1737,66.1737,66.1737,66.1737,0.0],["2018-07-20",67.2504,67.2504,67.2504,67.2504,800.0],["2018-07-23",67.2504,67.2504,67.2504,67.2504,0.0],["2018-07-24",66.6707,66.6707,66.6707,66.6707,1000.0],["2018-07-25",66.7369,66.7369,66.7369,66.7369,700.0],["2018-07-26",66.7369,66.7369,66.7369,66.7369,0.0],["2018-07-27",65.8839,65.8839,65.8839,65.8839,400.0],["2018-07-30",65.8839,65.8839,65.8839,65.8839,0.0],["2018-07-31",65.8839,65.8839,65.8839,65.8839,0.0],["2018-08-01",65.8839,65.8839,65.8839,65.8839,0.0],["2018-08-02",64.4263,64.4263,63.5649,63.5649,400.0],["2018-08-03",64.0618,64.0618,64.0618,64.0618,1300.0],["2018-08-06",64.2689,65.0143,64.2689,65.0143,1200.0],["2018-08-07",65.0143,65.0143,65.0143,65.0143,0.0],["2018-08-08",65.5112,65.5112,65.5112,65.5112,800.0],["2018-08-09",65.5112,65.5112,65.5112,65.5112,0.0],["2018-08-10",65.5112,65.5112,65.5112,65.5112,0.0],["2018-08-13",65.5112,65.5112,65.5112,65.5112,0.0],["2018-08-14",65.5112,65.5112,65.5112,65.5112,0.0],["2018-08-15",65.4284,65.4284,64.3351,64.3351,500.0],["2018-08-16",64.3351,64.3351,64.3351,64.3351,0.0],["2018-08-17",64.3351,64.3351,64.3351,64.3351,800.0],["2018-08-20",64.3351,64.3351,64.3351,64.3351,0.0],["2018-08-21",64.4594,64.4594,64.4594,64.4594,200.0],["2018-08-22",64.4594,64.4594,64.4594,64.4594,0.0],["2018-08-23",64.4594,64.4594,64.4594,64.4594,0.0],["2018-08-24",64.4594,64.4594,64.4594,64.4594,0.0],["2018-08-27",64.4594,64.4594,64.4594,64.4594,0.0],["2018-08-28",64.4594,64.4594,64.4594,64.4594,0.0],["2018-08-29",66.2566,66.2566,66.2566,66.2566,100.0],["2018-08-30",66.2566,66.2566,66.2566,66.2566,0.0],["2018-08-31",66.1737,66.1737,66.1737,66.1737,300.0],["2018-09-04",66.1737,66.1737,66.1737,66.1737,0.0],["2018-09-05",66.1737,66.1737,66.1737,66.1737,0.0],["2018-09-06",66.1737,66.1737,66.1737,66.1737,0.0],["2018-09-07",66.1737,66.1737,66.1737,66.1737,0.0],["2018-09-10",66.1737,66.1737,66.1737,66.1737,0.0],["2018-09-11",66.1737,66.1737,66.1737,66.1737,0.0],["2018-09-12",66.1737,66.1737,66.1737,66.1737,0.0],["2018-09-13",68.4927,68.4927,68.4927,68.4927,400.0],["2018-09-14",68.4927,68.4927,68.4927,68.4927,0.0],["2018-09-17",68.4927,68.4927,68.4927,68.4927,0.0],["2018-09-18",69.7682,69.7682,69.7682,69.7682,200.0],["2018-09-19",69.7682,69.7682,69.7682,69.7682,0.0],["2018-09-20",69.7682,69.7682,69.7682,69.7682,0.0],["2018-09-21",70.0249,70.1906,70.0249,70.1906,9100.0],["2018-09-24",70.1906,70.1906,70.1906,70.1906,0.0],["2018-09-25",70.1906,70.1906,70.1906,70.1906,0.0],["2018-09-26",70.1906,70.1906,70.1906,70.1906,0.0],["2018-09-27",71.1016,71.1016,71.1016,71.1016,200.0],["2018-09-28",71.1016,71.1016,71.1016,71.1016,0.0],["2018-10-01",71.1016,71.1016,71.1016,71.1016,0.0],["2018-10-02",66.1323,66.1323,66.1323,66.1323,100.0],["2018-10-03",64.2275,64.2275,64.2275,64.2275,1900.0],["2018-10-04",64.2275,64.2275,64.2275,64.2275,0.0],["2018-10-05",64.9729,64.9729,64.9729,64.9729,200.0],["2018-10-08",64.9729,64.9729,64.9729,64.9729,0.0],["2018-10-09",64.9729,64.9729,64.9729,64.9729,0.0],["2018-10-10",60.749,60.749,60.2686,60.2686,300.0],["2018-10-11",60.2686,60.2686,60.2686,60.2686,0.0],["2018-10-12",60.8318,60.8318,60.5999,60.5999,1200.0],["2018-10-15",60.5999,60.5999,60.5999,60.5999,0.0],["2018-10-16",60.5999,60.5999,60.5999,60.5999,0.0],["2018-10-17",60.5999,60.5999,60.5999,60.5999,0.0],["2018-10-18",60.5999,60.5999,60.5999,60.5999,0.0],["2018-10-19",60.5999,60.5999,60.5999,60.5999,0.0],["2018-10-22",60.5999,60.5999,60.5999,60.5999,0.0],["2018-10-23",57.8586,57.8586,57.8586,57.8586,100.0],["2018-10-24",56.6576,56.6576,54.5457,54.5457,1600.0],["2018-10-25",55.6605,55.6605,55.6605,55.6605,500.0],["2018-10-26",55.6605,55.6605,55.6605,55.6605,100.0],["2018-10-29",55.6605,55.6605,55.6605,55.6605,0.0],["2018-10-30",55.6605,55.6605,55.6605,55.6605,100.0],["2018-10-31",55.6605,55.6605,55.6605,55.6605,0.0],["2018-11-01",55.6605,55.6605,55.6605,55.6605,0.0],["2018-11-02",55.6605,55.6605,55.6605,55.6605,100.0],["2018-11-05",55.6605,55.6605,55.6605,55.6605,0.0],["2018-11-06",55.6605,55.6605,55.6605,55.6605,0.0],["2018-11-07",58.3142,58.3142,58.2297,58.2297,800.0],["2018-11-08",58.2297,58.2297,58.2297,58.2297,0.0],["2018-11-09",58.2297,58.2297,58.2297,58.2297,0.0],["2018-11-12",58.2297,58.2297,58.2297,58.2297,0.0],["2018-11-13",56.8352,56.8352,56.8352,56.8352,100.0],["2018-11-14",55.2717,55.2717,55.2717,55.2717,100.0],["2018-11-15",54.9675,54.9675,54.9675,54.9675,100.0],["2018-11-16",54.9675,54.9675,54.9675,54.9675,0.0],["2018-11-19",52.9476,52.9476,52.3982,52.9476,400.0],["2018-11-20",51.7221,51.7221,51.7221,51.7221,1000.0],["2018-11-21",51.7221,51.7221,51.7221,51.7221,0.0],["2018-11-23",52.7278,52.7278,52.7278,52.7278,4700.0],["2018-11-26",52.7278,52.7278,52.7278,52.7278,0.0],["2018-11-27",51.8489,51.8489,51.8489,51.8489,100.0],["2018-11-28",51.8489,51.8489,51.8489,51.8489,100.0],["2018-11-29",54.2998,54.2998,54.2998,54.2998,300.0],["2018-11-30",54.2998,54.2998,54.2998,54.2998,0.0],["2018-12-03",54.2998,54.2998,54.2998,54.2998,0.0],["2018-12-04",53.3279,53.3279,53.3279,53.3279,200.0],["2018-12-06",53.3279,53.3279,53.3279,53.3279,100.0],["2018-12-07",53.3279,53.3279,53.3279,53.3279,100.0],["2018-12-10",53.3279,53.3279,53.3279,53.3279,0.0],["2018-12-11",52.525,52.525,52.525,52.525,200.0],["2018-12-12",53.7927,53.7927,53.7927,53.7927,400.0],["2018-12-13",53.7927,53.7927,53.7927,53.7927,2200.0],["2018-12-14",53.7927,53.7927,53.7927,53.7927,0.0],["2018-12-17",53.7927,53.7927,53.7927,53.7927,100.0],["2018-12-18",53.7927,53.7927,53.7927,53.7927,0.0],["2018-12-19",53.2856,53.2856,53.2856,53.2856,200.0],["2018-12-20",53.2856,53.2856,53.2856,53.2856,100.0],["2018-12-21",52.3982,52.7532,51.8912,51.8912,1100.0],["2018-12-24",51.8912,51.8912,51.8912,51.8912,0.0],["2018-12-26",53.2856,53.7082,53.0067,53.0067,1000.0],["2018-12-27",52.6264,52.6264,52.6264,52.6264,200.0],["2018-12-28",53.0321,53.1758,53.0321,53.1758,1200.0],["2018-12-31",53.1758,53.1758,53.1758,53.1758,0.0],["2019-01-02",53.0321,53.0321,53.0321,53.0321,100.0],["2019-01-03",51.5954,51.5954,51.3165,51.3165,900.0],["2019-01-04",54.5026,54.5026,54.5026,54.5026,100.0],["2019-01-07",54.1223,54.3421,54.0885,54.3421,7500.0],["2019-01-08",56.8774,56.8774,56.8774,56.8774,1200.0],["2019-01-09",56.8774,56.8774,56.8774,56.8774,100.0],["2019-01-10",56.8774,56.8774,56.8774,56.8774,0.0],["2019-01-11",56.8774,56.8774,56.8774,56.8774,0.0],["2019-01-14",57.3592,57.3592,57.3592,57.3592,400.0],["2019-01-15",57.3592,57.3592,57.3592,57.3592,0.0],["2019-01-16",57.3592,57.3592,57.3592,57.3592,100.0],["2019-01-17",57.3592,57.3592,57.3592,57.3592,0.0],["2019-01-18",57.3592,57.3592,57.3592,57.3592,0.0],["2019-01-22",57.3592,57.3592,57.3592,57.3592,0.0],["2019-01-23",56.2858,56.2858,56.2858,56.2858,30000.0],["2019-01-24",56.0577,56.0577,56.0577,56.0577,300.0],["2019-01-25",56.0577,56.0577,56.0577,56.0577,0.0],["2019-01-28",56.2858,56.2858,56.2858,56.2858,200.0],["2019-01-29",56.2858,56.2858,56.2858,56.2858,0.0],["2019-01-30",56.2858,56.2858,56.2858,56.2858,0.0],["2019-01-31",56.7507,56.7507,56.6239,56.6239,5200.0],["2019-02-01",56.6239,56.6239,56.6239,56.6239,0.0],["2019-02-04",56.6239,56.6239,56.6239,56.6239,0.0],["2019-02-05",56.6239,56.6239,56.6239,56.6239,0.0],["2019-02-06",56.6239,56.6239,56.6239,56.6239,0.0],["2019-02-07",56.6239,56.6239,56.6239,56.6239,100.0],["2019-02-08",56.6239,56.6239,56.6239,56.6239,0.0],["2019-02-11",56.6239,56.6239,56.6239,56.6239,0.0],["2019-02-12",56.6239,56.6239,56.6239,56.6239,0.0],["2019-02-13",58.5255,58.5255,58.5255,58.5255,1400.0],["2019-02-14",58.5255,58.5255,58.5255,58.5255,0.0],["2019-02-15",58.5255,58.5255,58.5255,58.5255,0.0],["2019-02-19",58.5255,58.5255,58.5255,58.5255,0.0],["2019-02-20",58.5255,58.5255,58.5255,58.5255,0.0],["2019-02-21",58.5255,58.5255,58.5255,58.5255,100.0],["2019-02-22",58.5255,58.5255,58.5255,58.5255,0.0],["2019-02-25",58.5255,58.5255,58.5255,58.5255,0.0],["2019-02-26",59.0241,59.6495,58.9903,59.6495,900.0],["2019-02-27",59.6495,59.6495,59.6495,59.6495,0.0],["2019-02-28",59.6495,59.6495,59.6495,59.6495,0.0],["2019-03-01",58.9903,58.9903,58.9903,58.9903,500.0],["2019-03-04",58.9903,58.9903,58.9903,58.9903,100.0],["2019-03-05",58.9903,58.9903,58.9903,58.9903,0.0],["2019-03-06",58.9903,58.9903,58.9903,58.9903,0.0],["2019-03-07",58.3649,58.3649,58.3649,58.3649,400.0],["2019-03-08",58.3649,58.3649,58.3649,58.3649,0.0],["2019-03-11",58.4156,58.4156,58.4156,58.4156,700.0],["2019-03-12",58.4156,58.4156,58.4156,58.4156,0.0],["2019-03-13",58.4156,58.4156,58.4156,58.4156,0.0],["2019-03-14",59.8777,59.8777,59.8777,59.8777,200.0],["2019-03-15",59.8777,59.8777,59.8777,59.8777,0.0],["2019-03-18",59.8777,59.8777,59.8777,59.8777,0.0],["2019-03-19",59.8777,59.8777,59.8777,59.8777,0.0],["2019-03-20",59.8777,59.8777,59.8777,59.8777,0.0],["2019-03-21",59.8777,59.8777,59.8777,59.8777,100.0],["2019-03-22",59.8777,59.8777,59.8777,59.8777,100.0],["2019-03-25",58.2888,58.2888,58.2888,58.2888,200.0],["2019-03-26",53.4547,53.8096,53.4547,53.8096,2100.0],["2019-03-27",53.8096,53.8096,53.8096,53.8096,0.0],["2019-03-28",53.8096,53.8096,53.8096,53.8096,0.0],["2019-03-29",53.8096,53.8096,53.8096,53.8096,0.0],["2019-04-01",54.6125,54.6125,54.6125,54.6125,2100.0],["2019-04-02",54.6125,54.6125,54.6125,54.6125,0.0],["2019-04-03",57.2662,57.2662,57.2662,57.2662,100.0],["2019-04-04",57.8045,57.8045,57.8045,57.8045,0.0],["2019-04-05",57.8045,57.8045,57.8045,57.8045,0.0],["2019-04-08",58.3078,58.3078,58.3078,58.3078,2000.0],["2019-04-09",58.3078,58.3078,58.3078,58.3078,0.0],["2019-04-10",58.3078,58.3078,58.3078,58.3078,100.0],["2019-04-11",58.5637,58.9306,58.5637,58.922,800.0],["2019-04-12",59.2035,59.7069,59.2035,59.2889,800.0],["2019-04-15",59.2889,59.2889,59.2889,59.2889,0.0],["2019-04-16",60.2102,60.2102,60.2102,60.2102,200.0],["2019-04-17",60.2102,60.2102,60.2102,60.2102,0.0],["2019-04-18",60.2102,60.2102,60.2102,60.2102,0.0],["2019-04-22",59.6301,59.6301,59.6301,59.6301,100.0],["2019-04-23",59.6301,59.6301,59.6301,59.6301,0.0],["2019-04-24",59.6301,59.6301,59.6301,59.6301,0.0],["2019-04-25",59.6301,59.6301,59.6301,59.6301,0.0],["2019-04-26",59.6301,59.6301,59.6301,59.6301,100.0],["2019-04-29",59.6301,59.6301,59.6301,59.6301,0.0],["2019-04-30",60.3467,60.3467,60.3125,60.3125,600.0],["2019-05-01",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-02",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-03",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-06",60.3125,60.3125,60.3125,60.3125,100.0],["2019-05-07",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-08",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-09",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-10",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-13",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-14",60.3125,60.3125,60.3125,60.3125,0.0],["2019-05-15",60.176,60.176,60.176,60.176,100.0],["2019-05-16",60.176,60.176,60.176,60.176,0.0],["2019-05-17",59.6727,59.6727,58.8623,58.8623,2000.0],["2019-05-20",58.8623,58.8623,58.8623,58.8623,0.0],["2019-05-21",59.1609,59.1609,59.1609,59.1609,200.0],["2019-05-22",59.1609,59.1609,59.1609,59.1609,0.0],["2019-05-23",59.1609,59.1609,59.1609,59.1609,0.0],["2019-05-24",59.1609,59.1609,59.1609,59.1609,0.0],["2019-05-28",59.1609,59.1609,59.1609,59.1609,0.0],["2019-05-29",59.1609,59.1609,59.1609,59.1609,0.0],["2019-05-30",59.1609,59.1609,59.1609,59.1609,0.0],["2019-05-31",59.1609,59.1609,59.1609,59.1609,0.0],["2019-06-03",59.1609,59.1609,59.1609,59.1609,0.0],["2019-06-04",55.4927,55.4927,55.4927,55.4927,500.0],["2019-06-05",56.5164,56.5164,56.5164,56.5164,300.0],["2019-06-06",56.5164,56.5164,56.5164,56.5164,0.0],["2019-06-07",56.5164,56.5164,56.5164,56.5164,0.0],["2019-06-10",54.5031,54.5031,54.469,54.469,500.0],["2019-06-11",54.469,54.469,54.469,54.469,0.0],["2019-06-12",54.469,54.469,54.469,54.469,0.0],["2019-06-13",61.0633,61.0633,60.9694,61.0206,700.0],["2019-06-14",61.0206,61.0206,61.0206,61.0206,0.0],["2019-06-17",60.5855,60.5855,60.5855,60.5855,300.0],["2019-06-18",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-19",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-20",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-21",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-24",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-25",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-26",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-27",60.5855,60.5855,60.5855,60.5855,0.0],["2019-06-28",60.5855,60.5855,60.5855,60.5855,0.0],["2019-07-01",60.5855,60.5855,60.5855,60.5855,0.0],["2019-07-02",62.3685,62.3685,62.3685,62.3685,200.0],["2019-07-03",62.3685,62.3685,62.3685,62.3685,0.0],["2019-07-05",61.5068,61.558,61.5068,61.558,300.0],["2019-07-08",61.5069,61.5069,61.5069,61.5069,100.0],["2019-07-09",61.5069,61.5069,61.5069,61.5069,0.0],["2019-07-10",61.2339,61.2339,61.2339,61.2339,100.0],["2019-07-11",61.2339,61.2339,61.2339,61.2339,0.0],["2019-07-12",61.2339,61.2339,61.2339,61.2339,100.0],["2019-07-15",61.2339,61.2339,61.2339,61.2339,0.0],["2019-07-16",61.2339,61.2339,61.2339,61.2339,0.0],["2019-07-17",61.2339,61.2339,61.2339,61.2339,0.0],["2019-07-18",61.2339,61.2339,61.2339,61.2339,0.0],["2019-07-19",61.2339,61.2339,61.2339,61.2339,0.0],["2019-07-22",63.3239,63.3239,63.0424,63.0424,1100.0],["2019-07-23",63.0424,63.0424,63.0424,63.0424,0.0],["2019-07-24",63.0424,63.0424,63.0424,63.0424,0.0],["2019-07-25",63.3836,63.3836,63.3836,63.3836,1200.0],["2019-07-26",63.3836,63.3836,63.3836,63.3836,100.0],["2019-07-29",66.0708,66.1135,66.0708,66.1135,1000.0],["2019-07-30",64.9192,64.9192,64.9192,64.9192,1500.0],["2019-07-31",64.5779,64.5779,63.8357,63.8357,1100.0],["2019-08-01",63.8357,63.8357,63.8357,63.8357,1500.0],["2019-08-02",63.8357,63.8357,63.8357,63.8357,100.0],["2019-08-05",63.8357,63.8357,63.8357,63.8357,100.0],["2019-08-06",63.8357,63.8357,63.8357,63.8357,100.0],["2019-08-07",63.8357,63.8357,63.8357,63.8357,100.0],["2019-08-08",63.8357,63.8357,63.8357,63.8357,0.0],["2019-08-09",61.9334,61.9334,61.9334,61.9334,200.0],["2019-08-12",61.9334,61.9334,61.9334,61.9334,200.0],["2019-08-13",61.9334,61.9334,61.9334,61.9334,200.0],["2019-08-14",61.6945,61.6945,61.6945,61.6945,1500.0],["2019-08-15",61.6945,61.6945,61.6945,61.6945,1500.0],["2019-08-16",61.6945,61.6945,61.6945,61.6945,0.0],["2019-08-19",61.6945,61.6945,61.6945,61.6945,0.0],["2019-08-20",61.6945,61.6945,61.6945,61.6945,0.0],["2019-08-21",61.6945,61.6945,61.6945,61.6945,0.0],["2019-08-22",61.6945,61.6945,61.6945,61.6945,0.0],["2019-08-23",61.6945,61.6945,61.6945,61.6945,0.0],["2019-08-26",62.2746,62.2746,62.2746,62.2746,800.0],["2019-08-27",62.2746,62.2746,62.2746,62.2746,0.0],["2019-08-28",60.5429,60.5429,60.5429,60.5429,5700.0],["2019-08-29",60.5429,60.5429,60.5429,60.5429,0.0],["2019-08-30",60.5429,60.5429,60.5429,60.5429,0.0],["2019-09-03",64.3732,64.3732,64.3732,64.3732,600.0],["2019-09-04",64.3732,64.3732,64.3732,64.3732,0.0],["2019-09-05",67.5381,68.4594,67.5381,67.8196,600.0],["2019-09-06",66.9665,66.9665,66.3353,66.4973,3100.0],["2019-09-09",66.4973,66.4973,66.4973,66.4973,0.0],["2019-09-10",66.4973,66.4973,66.4973,66.4973,0.0],["2019-09-11",66.4973,66.4973,66.4973,66.4973,0.0],["2019-09-12",66.4973,66.4973,66.4973,66.4973,0.0],["2019-09-13",65.4822,65.4822,65.4822,65.4822,2900.0],["2019-09-16",65.4822,65.4822,65.4822,65.4822,0.0],["2019-09-17",64.0661,64.0661,64.0661,64.0661,300.0],["2019-09-18",64.0661,64.0661,64.0661,64.0661,0.0],["2019-09-19",64.4414,64.4414,64.4414,64.4414,800.0],["2019-09-20",64.4414,64.4414,64.4414,64.4414,0.0],["2019-09-23",64.4414,64.4414,64.4414,64.4414,0.0],["2019-09-24",64.4414,64.4414,64.4414,64.4414,0.0],["2019-09-25",64.4414,64.4414,64.4414,64.4414,100.0],["2019-09-26",64.4414,64.4414,64.4414,64.4414,0.0],["2019-09-27",64.4414,64.4414,64.4414,64.4414,0.0],["2019-09-30",63.085,63.085,63.085,63.085,100.0],["2019-10-01",63.085,63.085,63.085,63.085,100.0],["2019-10-02",63.085,63.085,63.085,63.085,0.0],["2019-10-03",63.085,63.085,63.085,63.085,100.0],["2019-10-04",63.085,63.085,63.085,63.085,0.0],["2019-10-07",67.0092,67.0092,66.8471,66.8471,500.0],["2019-10-08",66.9666,66.9666,66.9666,66.9666,100.0],["2019-10-09",66.9666,66.9666,66.9666,66.9666,0.0],["2019-10-10",66.5827,66.5827,66.5827,66.5827,100.0],["2019-10-11",66.5827,66.5827,66.5827,66.5827,0.0],["2019-10-14",69.3978,69.3978,69.3978,69.3978,100.0],["2019-10-15",69.3978,69.3978,69.3978,69.3978,0.0],["2019-10-16",69.3978,69.3978,69.3978,69.3978,0.0],["2019-10-17",69.6196,69.6196,69.6196,69.6196,800.0],["2019-10-18",69.6196,69.6196,69.6196,69.6196,100.0],["2019-10-21",69.6196,69.6196,69.6196,69.6196,0.0],["2019-10-22",71.4964,71.4964,71.4964,71.4964,200.0],["2019-10-23",71.9059,71.9059,71.1978,71.1978,2000.0],["2019-10-24",72.4575,72.4575,72.4575,72.4575,0.0],["2019-10-25",72.9177,72.9177,72.9177,72.9177,1500.0],["2019-10-28",72.7961,72.7961,72.7961,72.7961,100.0],["2019-10-29",72.7961,72.7961,72.7961,72.7961,0.0],["2019-10-30",72.7961,72.7961,72.7961,72.7961,0.0],["2019-10-31",73.9768,73.9768,73.7945,73.7945,400.0],["2019-11-01",73.7945,73.7945,73.7945,73.7945,0.0],["2019-11-04",73.6209,73.6209,73.6209,73.6209,400.0],["2019-11-05",73.6209,73.6209,73.6209,73.6209,0.0],["2019-11-06",75.6177,75.6177,75.5829,75.5829,200.0],["2019-11-07",75.5829,75.5829,75.5829,75.5829,0.0],["2019-11-08",75.5829,75.5829,75.5829,75.5829,0.0],["2019-11-11",75.5829,75.5829,75.5829,75.5829,0.0],["2019-11-12",75.7913,75.7913,75.0186,75.0186,1400.0],["2019-11-13",75.0186,75.0186,75.0186,75.0186,100.0],["2019-11-14",75.0186,75.0186,75.0186,75.0186,0.0],["2019-11-15",75.0186,75.0186,75.0186,75.0186,0.0],["2019-11-18",75.0186,75.0186,75.0186,75.0186,0.0],["2019-11-19",75.0186,75.0186,75.0186,75.0186,0.0],["2019-11-20",74.4456,74.4456,74.4456,74.4456,100.0],["2019-11-21",74.7408,74.7408,74.7408,74.7408,900.0],["2019-11-22",74.7408,74.7408,74.7408,74.7408,0.0],["2019-11-25",76.5292,76.5292,76.5292,76.5292,300.0],["2019-11-26",76.5292,76.5292,76.5292,76.5292,0.0],["2019-11-27",77.8749,77.8749,77.8749,77.8749,300.0],["2019-11-29",77.8749,77.8749,77.8749,77.8749,0.0],["2019-12-02",77.8749,77.8749,77.8749,77.8749,0.0],["2019-12-03",73.1521,73.8032,73.1521,73.8032,400.0],["2019-12-04",74.8363,74.8363,74.3762,74.3762,1900.0],["2019-12-05",75.2617,75.2617,75.227,75.227,900.0],["2019-12-06",75.6958,75.9649,75.6611,75.6611,7100.0],["2019-12-09",75.6611,75.6611,75.6611,75.6611,0.0],["2019-12-10",75.6611,75.6611,75.6611,75.6611,0.0],["2019-12-11",75.6611,75.6611,75.6611,75.6611,0.0],["2019-12-12",76.208,76.208,75.6698,75.6698,24700.0],["2019-12-13",77.0936,77.0936,76.7463,76.7463,2400.0],["2019-12-16",76.7463,76.7463,76.7463,76.7463,0.0],["2019-12-17",77.8749,79.0035,77.8749,78.9688,2000.0],["2019-12-18",78.0486,78.1527,78.0486,78.1527,10200.0],["2019-12-19",77.8315,78.1788,77.8315,78.1788,600.0],["2019-12-20",79.0817,79.0817,78.8386,78.8733,3200.0],["2019-12-23",79.1511,79.1858,79.1511,79.1858,600.0],["2019-12-24",79.1858,79.1858,79.1858,79.1858,0.0],["2019-12-26",79.264,79.264,79.264,79.264,1500.0],["2019-12-27",79.264,79.264,79.264,79.264,0.0],["2019-12-30",79.264,79.264,79.264,79.264,0.0],["2019-12-31",79.5331,79.5331,79.5331,79.5331,100.0],["2020-01-02",80.4707,80.4707,79.481,79.481,300.0],["2020-01-03",80.1842,80.1842,79.2206,79.2206,2900.0],["2020-01-06",79.2206,79.2206,79.2206,79.2206,0.0],["2020-01-07",79.2206,79.2206,79.2206,79.2206,0.0],["2020-01-08",78.9514,78.9514,78.9167,78.9167,400.0],["2020-01-09",78.9167,78.9167,78.9167,78.9167,0.0],["2020-01-10",78.9167,78.9167,78.9167,78.9167,0.0],["2020-01-13",78.9167,78.9167,78.9167,78.9167,0.0],["2020-01-14",78.9167,78.9167,78.9167,78.9167,0.0],["2020-01-15",81.608,81.608,81.608,81.608,800.0],["2020-01-16",81.608,81.608,81.608,81.608,0.0],["2020-01-17",81.608,81.608,81.608,81.608,0.0],["2020-01-21",81.608,81.608,81.608,81.608,0.0],["2020-01-22",81.608,81.608,81.608,81.608,0.0],["2020-01-23",81.608,81.608,81.608,81.608,0.0],["2020-01-24",81.608,81.608,81.608,81.608,0.0],["2020-01-27",77.7881,77.7881,77.7881,77.7881,1400.0],["2020-01-28",77.7881,77.7881,77.7881,77.7881,0.0],["2020-01-29",77.7881,77.7881,77.7881,77.7881,0.0],["2020-01-30",78.9601,78.9601,78.9601,78.9601,100.0],["2020-01-31",78.9601,78.9601,78.9601,78.9601,0.0],["2020-02-03",77.6579,77.6579,77.6579,77.6579,300.0],["2020-02-04",82.7887,82.8148,82.7887,82.8148,1900.0],["2020-02-05",82.8148,82.8148,82.8148,82.8148,700.0],["2020-02-06",82.8148,82.8148,82.8148,82.8148,0.0],["2020-02-07",83.5614,83.5614,83.5614,83.5614,8700.0],["2020-02-10",83.8479,83.8479,83.4312,83.4312,300.0],["2020-02-11",83.4312,83.4312,83.4312,83.4312,0.0],["2020-02-12",85.6016,85.6537,84.9505,84.9505,6300.0],["2020-02-13",85.7666,86.3917,85.7666,86.3917,2600.0],["2020-02-14",86.3917,86.3917,86.3917,86.3917,0.0],["2020-02-18",86.3917,86.3917,86.3917,86.3917,0.0],["2020-02-19",85.2544,85.2544,85.0807,85.0807,200.0],["2020-02-20",84.9505,84.9505,84.9505,84.9505,100.0],["2020-02-21",84.9505,84.9505,84.9505,84.9505,0.0],["2020-02-24",81.9119,81.9119,81.9119,81.9119,200.0],["2020-02-25",81.9119,81.9119,81.9119,81.9119,0.0],["2020-02-26",81.5039,81.5039,81.5039,81.5039,500.0],["2020-02-27",78.6997,78.6997,78.6997,78.6997,1000.0],["2020-02-28",78.6997,78.6997,78.6997,78.6997,0.0],["2020-03-02",74.7929,74.7929,74.7929,74.7929,600.0],["2020-03-03",74.7929,74.7929,74.7929,74.7929,0.0],["2020-03-04",79.4897,79.4897,79.4897,79.4897,100.0],["2020-03-05",79.4376,80.054,79.4376,80.054,500.0],["2020-03-06",74.7061,75.991,74.6627,75.991,2300.0],["2020-03-09",75.991,75.991,75.991,75.991,0.0],["2020-03-10",74.7061,75.991,74.6627,75.991,0.0],["2020-03-11",75.991,75.991,75.991,75.991,0.0],["2020-03-12",75.991,75.991,75.991,75.991,0.0],["2020-03-13",58.8446,58.8446,58.7317,58.7317,8300.0],["2020-03-16",58.7317,58.7317,58.7317,58.7317,0.0],["2020-03-17",51.3523,51.3523,51.3523,51.3523,1100.0],["2020-03-18",51.3523,51.3523,51.3523,51.3523,0.0],["2020-03-19",42.8963,47.7581,42.4535,47.7581,800.0],["2020-03-20",47.7581,47.7581,47.7581,47.7581,0.0],["2020-03-23",40.7693,40.7693,38.5728,38.5728,300.0],["2020-03-24",38.5728,38.5728,38.5728,38.5728,0.0],["2020-03-25",38.5728,38.5728,38.5728,38.5728,0.0],["2020-03-26",38.5728,38.5728,38.5728,38.5728,0.0],["2020-03-27",38.5728,38.5728,38.5728,38.5728,0.0],["2020-03-30",51.0745,51.0745,51.0745,51.0745,300.0],["2020-03-31",51.0745,51.0745,51.0745,51.0745,0.0],["2020-04-01",51.0745,51.0745,51.0745,51.0745,1400.0],["2020-04-02",51.0745,51.0745,51.0745,51.0745,0.0],["2020-04-03",47.2458,47.2458,47.2458,47.2458,200.0],["2020-04-06",47.2458,47.2458,47.2458,47.2458,0.0],["2020-04-07",53.7398,53.7398,53.7398,53.7398,200.0],["2020-04-08",53.7398,53.7398,53.7398,53.7398,2600.0],["2020-04-09",53.7398,53.7398,53.7398,53.7398,0.0],["2020-04-13",53.7398,53.7398,53.7398,53.7398,0.0],["2020-04-14",55.589,56.6568,55.589,56.6568,300.0],["2020-04-15",56.6568,56.6568,56.6568,56.6568,0.0],["2020-04-16",54.2607,54.2607,52.698,52.698,1700.0],["2020-04-17",52.698,52.698,52.698,52.698,0.0],["2020-04-20",56.0404,56.0404,56.0404,56.0404,2400.0],["2020-04-21",56.0404,56.0404,56.0404,56.0404,0.0],["2020-04-22",56.0404,56.0404,56.0404,56.0404,0.0],["2020-04-23",55.589,55.589,55.589,55.589,100.0],["2020-04-24",57.5076,58.6102,57.5076,58.6102,200.0],["2020-04-27",58.6102,58.6102,58.6102,58.6102,0.0],["2020-04-28",62.6472,62.6472,62.6472,62.6472,300.0],["2020-04-29",62.6472,62.6472,62.6472,62.6472,0.0],["2020-04-30",62.0742,62.0742,62.0742,62.0742,300.0],["2020-05-01",62.0742,62.0742,62.0742,62.0742,0.0],["2020-05-04",62.0742,62.0742,62.0742,62.0742,0.0],["2020-05-05",62.0742,62.0742,62.0742,62.0742,0.0],["2020-05-06",62.0742,62.0742,62.0742,62.0742,500.0],["2020-05-07",62.0742,62.0742,62.0742,62.0742,0.0],["2020-05-08",61.6575,61.6575,61.6575,61.6575,200.0],["2020-05-11",62.3086,62.3086,62.3086,62.3086,200.0],["2020-05-12",62.3086,62.3086,62.3086,62.3086,0.0],["2020-05-13",65.3819,65.3819,63.6977,63.6977,600.0],["2020-05-14",60.6851,61.371,60.6851,61.371,300.0],["2020-05-15",61.371,61.371,61.371,61.371,0.0],["2020-05-18",61.371,61.371,61.371,61.371,0.0],["2020-05-19",63.9147,65.3733,63.9147,64.9392,3100.0],["2020-05-20",64.9392,64.9392,64.9392,64.9392,0.0],["2020-05-21",64.288,64.288,64.288,64.288,200.0],["2020-05-22",65.6077,65.6077,65.6077,65.6077,1100.0],["2020-05-26",69.7141,69.7141,69.7141,69.7141,100.0],["2020-05-27",69.7141,69.7141,69.7141,69.7141,0.0],["2020-05-28",68.6723,68.6723,68.1948,68.1948,1400.0],["2020-05-29",69.063,69.063,68.7591,68.7591,800.0],["2020-06-01",69.4797,69.4797,69.4797,69.4797,200.0],["2020-06-02",69.4797,69.4797,69.4797,69.4797,0.0],["2020-06-03",69.4797,69.4797,69.4797,69.4797,0.0],["2020-06-04",69.4797,69.4797,69.4797,69.4797,0.0],["2020-06-05",69.4797,69.4797,69.4797,69.4797,0.0],["2020-06-08",69.4797,69.4797,69.4797,69.4797,0.0],["2020-06-09",69.5405,69.5405,69.5405,69.5405,700.0],["2020-06-10",70.452,70.452,70.452,70.452,600.0],["2020-06-11",66.3977,66.5887,66.3977,66.5887,500.0],["2020-06-12",66.5887,66.5887,66.5887,66.5887,100.0],["2020-06-15",66.7189,66.7189,66.7189,66.7189,200.0],["2020-06-16",71.19,71.19,71.19,71.19,300.0],["2020-06-17",71.19,71.19,71.19,71.19,100.0],["2020-06-18",71.19,71.19,71.19,71.19,0.0],["2020-06-19",71.19,71.19,71.19,71.19,0.0],["2020-06-22",71.7543,71.7543,71.7543,71.7543,100.0],["2020-06-23",71.7022,71.7022,71.6675,71.6675,500.0],["2020-06-24",71.6675,71.6675,71.6675,71.6675,0.0],["2020-06-25",67.5003,67.5003,67.5003,67.5003,200.0],["2020-06-26",68.108,68.108,68.108,68.108,1600.0],["2020-06-29",69.2366,69.2366,69.2366,69.2366,200.0],["2020-06-30",70.7299,71.3202,70.7299,71.3202,1200.0],["2020-07-01",71.6675,71.6675,71.6675,71.6675,100.0],["2020-07-02",71.6675,71.6675,71.6675,71.6675,0.0],["2020-07-06",71.546,71.546,71.546,71.546,200.0],["2020-07-07",71.546,71.546,71.546,71.546,0.0],["2020-07-08",71.546,71.546,71.546,71.546,0.0],["2020-07-09",73.2736,73.2736,73.1,73.2736,300.0],["2020-07-10",73.2736,73.2736,73.2736,73.2736,0.0],["2020-07-13",73.2736,73.2736,73.2736,73.2736,0.0],["2020-07-14",72.7527,72.7527,72.7527,72.7527,1900.0],["2020-07-15",75.5482,75.5482,74.9665,74.9665,700.0],["2020-07-16",75.4614,75.6611,75.4614,75.6611,500.0],["2020-07-17",75.6611,75.6611,75.6611,75.6611,0.0],["2020-07-20",75.8347,75.8347,75.8347,75.8347,200.0],["2020-07-21",75.8347,75.8347,75.8347,75.8347,0.0],["2020-07-22",75.8347,75.8347,75.8347,75.8347,0.0],["2020-07-23",75.8347,75.8347,75.8347,75.8347,0.0],["2020-07-24",75.8347,75.8347,75.8347,75.8347,0.0],["2020-07-27",78.2222,78.2222,78.2222,78.2222,400.0],["2020-07-28",78.2222,78.2222,78.2222,78.2222,0.0],["2020-07-29",79.0904,79.0904,79.0904,79.0904,600.0],["2020-07-30",79.0904,79.0904,79.0904,79.0904,0.0],["2020-07-31",77.5797,77.5797,77.571,77.571,2200.0],["2020-08-03",79.29,79.29,79.29,79.29,200.0],["2020-08-04",79.29,79.29,79.29,79.29,0.0],["2020-08-05",79.29,79.29,79.29,79.29,0.0],["2020-08-06",79.7849,79.7849,79.7849,79.7849,400.0],["2020-08-07",79.7849,79.7849,79.7849,79.7849,0.0],["2020-08-10",79.7849,79.7849,79.7849,79.7849,0.0],["2020-08-11",79.7849,79.7849,79.7849,79.7849,0.0],["2020-08-12",81.747,81.747,81.747,81.747,4000.0],["2020-08-13",82.7367,82.7367,82.7367,82.7367,700.0],["2020-08-14",82.7367,82.7367,82.7367,82.7367,0.0],["2020-08-17",82.0421,82.3894,82.0421,82.3894,400.0],["2020-08-18",84.3428,85.2804,84.3428,85.2804,700.0],["2020-08-19",85.2891,85.2891,84.9592,84.9592,900.0],["2020-08-20",84.9592,84.9592,84.9592,84.9592,0.0],["2020-08-21",84.9592,84.9592,84.9592,84.9592,0.0],["2020-08-24",84.9592,84.9592,84.9592,84.9592,0.0],["2020-08-25",84.9592,84.9592,84.9592,84.9592,0.0],["2020-08-26",84.9592,84.9592,84.9592,84.9592,0.0],["2020-08-27",84.9592,84.9592,84.9592,84.9592,0.0],["2020-08-28",84.9592,84.9592,84.9592,84.9592,0.0],["2020-08-31",84.9592,84.9592,84.9592,84.9592,0.0],["2020-09-01",84.3862,84.3862,84.3862,84.3862,1600.0],["2020-09-02",85.5148,85.5148,85.5148,85.5148,600.0],["2020-09-03",85.5148,85.5148,85.5148,85.5148,0.0],["2020-09-04",80.5228,80.5228,80.5228,80.5228,100.0],["2020-09-08",80.5228,80.5228,80.5228,80.5228,0.0],["2020-09-09",80.5228,80.5228,80.5228,80.5228,0.0],["2020-09-10",81.3823,81.3823,81.3476,81.3476,400.0],["2020-09-11",81.3476,81.3476,81.3476,81.3476,0.0],["2020-09-14",81.3476,81.3476,81.3476,81.3476,0.0],["2020-09-15",82.3026,82.3026,82.3026,82.3026,500.0],["2020-09-16",85.9489,85.9489,85.9489,85.9489,100.0],["2020-09-17",85.8187,85.8187,85.8187,85.8187,200.0],["2020-09-18",84.5598,84.5598,83.136,83.136,200.0],["2020-09-21",83.136,83.136,83.136,83.136,0.0],["2020-09-22",83.136,83.136,83.136,83.136,0.0],["2020-09-23",83.2141,83.2141,83.2141,83.2141,100.0],["2020-09-24",83.2141,83.2141,83.2141,83.2141,0.0],["2020-09-25",83.2141,83.2141,83.2141,83.2141,0.0],["2020-09-28",83.2141,83.2141,83.2141,83.2141,0.0],["2020-09-29",88.6836,88.6836,88.0325,88.0325,700.0],["2020-09-30",87.4682,87.4682,87.4682,87.4682,400.0],["2020-10-01",87.4682,87.4682,87.4682,87.4682,0.0],["2020-10-02",87.4682,87.4682,87.4682,87.4682,0.0],["2020-10-05",87.4682,87.4682,87.4682,87.4682,0.0],["2020-10-06",89.1958,89.1958,85.7318,85.9489,1000.0],["2020-10-07",85.9489,85.9489,85.9489,85.9489,0.0],["2020-10-08",85.9489,85.9489,85.9489,85.9489,0.0],["2020-10-09",85.9489,85.9489,85.9489,85.9489,0.0],["2020-10-12",90.9843,90.9843,90.9843,90.9843,8600.0],["2020-10-13",90.9843,90.9843,90.9843,90.9843,0.0],["2020-10-14",91.9827,91.9827,91.9827,91.9827,800.0],["2020-10-15",91.9827,91.9827,91.9827,91.9827,0.0],["2020-10-16",91.9827,91.9827,91.9827,91.9827,100.0],["2020-10-19",91.9827,91.9827,91.9827,91.9827,100.0],["2020-10-20",91.9827,91.9827,91.9827,91.9827,0.0],["2020-10-21",91.9827,91.9827,91.9827,91.9827,0.0],["2020-10-22",91.9827,91.9827,91.9827,91.9827,0.0],["2020-10-23",91.9827,91.9827,91.9827,91.9827,0.0],["2020-10-26",91.9827,91.9827,91.9827,91.9827,0.0],["2020-10-27",89.9859,89.9859,89.9859,89.9859,100.0],["2020-10-28",87.1209,87.1209,87.1209,87.1209,100.0],["2020-10-29",87.1209,87.1209,87.1209,87.1209,0.0],["2020-10-30",87.1643,87.1643,87.1643,87.1643,100.0],["2020-11-02",87.1643,87.1643,87.1643,87.1643,0.0],["2020-11-03",92.764,92.764,92.764,92.764,200.0],["2020-11-04",92.764,92.764,92.764,92.764,0.0],["2020-11-05",92.764,92.764,92.764,92.764,0.0],["2020-11-06",95.5856,95.5856,95.5856,95.5856,2000.0],["2020-11-09",94.8042,94.8042,94.8042,94.8042,700.0],["2020-11-10",91.7222,92.2258,91.7222,91.7222,1500.0],["2020-11-11",92.4602,92.4602,92.4602,92.4602,400.0],["2020-11-12",94.3038,94.3038,94.3038,94.3038,0.0],["2020-11-13",94.3038,94.3038,94.3038,94.3038,700.0],["2020-11-16",94.3038,94.3038,94.3038,94.3038,0.0],["2020-11-17",93.8167,93.8167,93.1969,93.1969,600.0],["2020-11-18",94.5251,94.5251,94.5251,94.5251,500.0],["2020-11-19",94.5251,94.5251,94.5251,94.5251,0.0],["2020-11-20",95.3752,95.3752,95.3752,95.3752,600.0],["2020-11-23",95.3752,95.3752,95.3752,95.3752,0.0],["2020-11-24",97.4029,97.4029,97.4029,97.4029,700.0],["2020-11-25",97.4029,97.4029,97.4029,97.4029,0.0],["2020-11-27",97.4029,97.4029,97.4029,97.4029,0.0],["2020-11-30",97.4029,97.4029,97.4029,97.4029,0.0],["2020-12-01",97.4029,97.4029,97.4029,97.4029,0.0],["2020-12-02",99.7937,100.6526,99.7937,100.6526,4200.0],["2020-12-03",100.6526,100.6526,100.6526,100.6526,0.0],["2020-12-04",100.6526,100.6526,100.6526,100.6526,0.0],["2020-12-07",100.6526,100.6526,100.6526,100.6526,0.0],["2020-12-08",100.6526,100.6526,100.6526,100.6526,0.0],["2020-12-09",100.6526,100.6526,100.6526,100.6526,0.0],["2020-12-10",100.6526,100.6526,100.6526,100.6526,0.0],["2020-12-11",101.0334,101.1219,101.0334,101.1219,25100.0],["2020-12-14",103.2028,103.2028,102.1403,102.3174,400.0],["2020-12-15",102.3174,102.3174,102.3174,102.3174,0.0],["2020-12-16",105.0004,105.0004,105.0004,105.0004,1900.0],["2020-12-17",105.0004,105.0004,105.0004,105.0004,0.0],["2020-12-18",105.0004,105.0004,105.0004,105.0004,0.0],["2020-12-21",104.9295,104.9295,104.9295,104.9295,200.0],["2020-12-22",104.9295,104.9295,104.9295,104.9295,0.0],["2020-12-23",104.9295,104.9295,104.9295,104.9295,0.0],["2020-12-24",104.9295,104.9295,104.9295,104.9295,0.0],["2020-12-28",104.9295,104.9295,104.9295,104.9295,0.0],["2020-12-29",104.9295,104.9295,104.9295,104.9295,0.0],["2020-12-30",104.9295,104.9295,104.9295,104.9295,0.0],["2020-12-31",104.9295,104.9295,104.9295,104.9295,0.0],["2021-01-04",106.7802,106.7802,106.5057,106.5057,400.0],["2021-01-05",105.5317,105.5317,105.0181,105.0181,300.0],["2021-01-06",107.4089,107.4089,107.4089,107.4089,100.0],["2021-01-07",107.4089,107.4089,107.4089,107.4089,0.0],["2021-01-08",107.4089,107.4089,107.4089,107.4089,0.0],["2021-01-11",109.047,109.9768,109.047,109.9768,1000.0],["2021-01-12",109.9768,109.9768,109.9768,109.9768,0.0],["2021-01-13",109.9768,109.9768,109.9768,109.9768,0.0],["2021-01-14",109.9768,109.9768,109.9768,109.9768,0.0],["2021-01-15",109.9768,109.9768,109.9768,109.9768,0.0],["2021-01-19",107.8073,108.9142,107.8073,108.9142,600.0],["2021-01-20",108.9142,108.9142,108.9142,108.9142,0.0],["2021-01-21",108.9142,108.9142,108.9142,108.9142,0.0],["2021-01-22",108.9142,108.9142,108.9142,108.9142,0.0],["2021-01-25",108.9142,108.9142,108.9142,108.9142,0.0],["2021-01-26",108.9142,108.9142,108.9142,108.9142,0.0],["2021-01-27",103.6721,105.3014,103.6721,105.3014,500.0],["2021-01-28",105.3014,105.3014,105.3014,105.3014,0.0],["2021-01-29",105.3014,105.3014,105.3014,105.3014,0.0],["2021-02-01",105.3014,105.3014,105.3014,105.3014,0.0],["2021-02-02",105.3014,105.3014,105.3014,105.3014,0.0],["2021-02-03",105.3014,105.3014,105.3014,105.3014,0.0],["2021-02-04",107.586,107.586,107.586,107.586,100.0],["2021-02-05",105.5051,105.5051,104.1768,104.1768,200.0],["2021-02-08",107.3203,107.3203,104.6639,104.6639,600.0],["2021-02-09",104.6639,104.6639,104.6639,104.6639,0.0],["2021-02-10",104.6639,104.6639,104.6639,104.6639,0.0],["2021-02-11",104.6639,104.6639,104.6639,104.6639,0.0],["2021-02-12",104.6639,104.6639,104.6639,104.6639,0.0],["2021-02-16",104.6639,104.6639,104.6639,104.6639,0.0],["2021-02-17",107.4089,107.4089,106.789,106.789,300.0],["2021-02-18",104.4868,106.2577,104.4868,106.2577,700.0],["2021-02-19",106.2577,106.2577,106.2577,106.2577,0.0],["2021-02-22",106.2577,106.2577,106.2577,106.2577,0.0],["2021-02-23",106.2577,106.2577,106.2577,106.2577,0.0],["2021-02-24",107.8074,107.8074,107.8074,107.8074,200.0],["2021-02-25",107.8074,107.8074,107.8074,107.8074,200.0],["2021-02-26",106.9219,106.9219,106.9219,106.9219,200.0],["2021-03-01",106.9219,106.9219,106.9219,106.9219,0.0],["2021-03-02",106.1958,106.1958,105.6822,105.6822,300.0],["2021-03-03",106.8776,106.8776,106.8776,106.8776,200.0],["2021-03-04",106.8776,106.8776,106.8776,106.8776,0.0],["2021-03-05",106.8776,106.8776,106.8776,106.8776,0.0],["2021-03-08",106.7094,106.7094,105.8062,105.8062,6900.0],["2021-03-09",103.6898,109.4366,103.6898,108.3386,26500.0],["2021-03-10",109.7997,109.7997,106.5145,106.789,45100.0],["2021-03-11",109.7997,110.7206,109.7997,110.6852,26000.0],["2021-03-12",109.5517,110.7383,109.5517,110.3664,22600.0],["2021-03-15",111.1102,112.155,109.9502,112.155,27700.0],["2021-03-16",112.1551,112.4915,110.7294,111.8628,21400.0],["2021-03-17",111.2164,111.5706,109.0913,110.1981,30500.0],["2021-03-18",107.4974,108.2943,106.4171,107.0281,17000.0],["2021-03-19",105.5671,105.7088,104.9295,105.142,11000.0],["2021-03-22",105.8504,106.0364,105.1863,105.3457,13000.0],["2021-03-23",104.6019,110.8623,104.5488,110.8623,43300.0],["2021-03-24",103.8581,105.7176,103.7341,104.5753,40900.0],["2021-03-25",105.615,107.7143,105.5969,107.5424,39300.0],["2021-03-26",107.5514,110.2298,107.3705,110.2298,39500.0],["2021-03-29",110.7727,110.9084,110.0307,110.4017,33100.0],["2021-03-30",108.6734,110.085,108.5649,109.8769,44000.0],["2021-03-31",108.1396,108.9087,107.9948,108.7006,25800.0],["2021-04-01",111.75,112.7905,111.3247,112.4377,64100.0],["2021-04-05",113.2068,114.8807,113.0529,114.7722,13200.0],["2021-04-06",113.0077,113.5054,112.9353,113.3425,30500.0],["2021-04-07",113.994,114.2836,113.2158,113.6501,24500.0],["2021-04-08",114.8446,115.8037,114.5731,114.8084,20900.0],["2021-04-09",115.8128,116.2471,114.8717,115.116,21700.0],["2021-04-12",114.8174,115.2155,114.1478,114.6183,22800.0],["2021-04-13",114.4645,114.8536,113.9035,114.2202,40000.0],["2021-04-14",113.5868,113.9035,113.1434,113.6683,19500.0],["2021-04-15",113.7949,115.2879,113.7497,114.8898,13400.0],["2021-04-16",116.1114,117.4777,116.1114,117.1881,11100.0],["2021-04-19",118.4368,118.6631,118.0568,118.2649,32500.0],["2021-04-20",117.1972,117.4325,116.3828,116.7991,13000.0],["2021-04-21",115.4237,116.9619,115.4237,116.6,11000.0],["2021-04-22",116.6452,116.98,115.7042,115.9575,11800.0],["2021-04-23",116.4824,117.0072,115.9937,116.7267,8600.0],["2021-04-26",116.1023,116.8534,115.7494,116.5547,26900.0],["2021-04-27",114.9622,116.2019,114.8717,115.6047,36500.0],["2021-04-28",115.0708,115.9304,115.0708,115.5685,33400.0],["2021-04-29",115.8218,116.3738,115.3422,116.1747,26200.0],["2021-04-30",114.6998,115.3061,114.1207,114.4645,71500.0],["2021-05-03",115.1703,116.79,115.1703,116.7267,11700.0],["2021-05-04",114.0392,114.9532,113.6683,114.7993,33600.0],["2021-05-05",116.7357,117.722,116.5729,117.3963,22000.0],["2021-05-06",117.4506,118.5545,116.9167,118.5454,17600.0],["2021-05-07",118.6178,119.9842,118.3283,119.9842,14600.0],["2021-05-10",120.6899,121.5224,119.7851,120.2556,36900.0],["2021-05-11",116.7357,117.7582,116.4099,116.5276,30600.0],["2021-05-12",118.2559,118.8712,116.0571,116.5185,26400.0],["2021-05-13",116.8172,118.1835,115.9937,117.2243,41300.0],["2021-05-14",117.7854,118.8893,117.3872,118.5635,12700.0],["2021-05-17",117.6587,118.3192,117.342,117.9211,17400.0],["2021-05-18",119.025,119.5227,118.2378,118.5997,16700.0],["2021-05-19",121.1695,121.993,120.6176,121.1424,47300.0],["2021-05-20",122.1558,124.4089,122.1468,123.7303,34700.0],["2021-05-21",124.4994,125.0242,124.0922,124.4541,29700.0],["2021-05-24",124.5446,124.8704,123.9565,124.807,12900.0],["2021-05-25",124.5536,124.8523,123.8207,124.1646,21700.0],["2021-05-26",123.7393,123.8479,122.6988,123.0517,11100.0],["2021-05-27",123.7846,124.2099,123.3683,123.8117,29900.0],["2021-05-28",123.7665,123.8388,122.6716,123.0426,19300.0],["2021-06-01",123.9022,123.9565,122.9612,123.5674,24000.0],["2021-06-02",123.3955,124.4542,122.925,124.0922,20600.0],["2021-06-03",125.0062,125.4948,124.6714,125.4948,42000.0],["2021-06-04",125.6848,126.9425,125.6757,126.7525,13900.0],["2021-06-07",126.7344,127.0783,125.9562,126.4811,13600.0],["2021-06-08",126.9968,128.2274,126.3091,127.0059,27500.0],["2021-06-09",124.3456,125.4495,123.7483,124.6713,38400.0],["2021-06-10",123.3864,124.608,122.4997,123.2779,29800.0],["2021-06-11",122.6716,123.3503,122.0563,122.563,20500.0],["2021-06-14",123.305,123.5764,122.3277,123.2416,14600.0],["2021-06-15",125.7843,126.9244,125.2957,125.73,21000.0],["2021-06-16",127.0782,128.0464,125.9653,126.5082,44300.0],["2021-06-17",123.7574,124.9609,123.5855,124.3185,23600.0],["2021-06-18",122.3639,123.2507,121.0157,121.3595,44200.0],["2021-06-21",122.9702,125.6033,122.6354,125.1961,37100.0],["2021-06-22",124.1284,125.8205,123.866,125.1328,41900.0],["2021-06-23",125.2685,125.2957,123.875,124.1284,11300.0],["2021-06-24",125.1961,125.1961,123.8207,124.4903,16800.0],["2021-06-25",126.1282,126.4811,125.2776,126.0015,18300.0],["2021-06-28",126.101,126.4448,125.4495,125.92,50900.0],["2021-06-29",126.7796,128.4898,126.6258,127.1144,16800.0],["2021-06-30",126.9787,128.1822,125.3228,126.2639,25500.0],["2021-07-01",126.3905,126.7615,126.0376,126.6167,25400.0],["2021-07-02",127.042,128.0012,126.5805,127.6845,38500.0],["2021-07-06",128.526,129.1504,126.6077,127.404,40300.0],["2021-07-07",128.3541,130.0733,128.1279,129.7476,38400.0],["2021-07-08",127.2954,127.784,126.3001,127.2049,37400.0],["2021-07-09",128.7703,130.1729,128.7703,129.6842,12000.0],["2021-07-12",130.752,131.7111,130.6524,131.4577,30200.0],["2021-07-13",131.4578,132.1817,130.9148,130.9963,32400.0],["2021-07-14",131.4306,131.4306,129.8018,129.8561,20100.0],["2021-07-15",128.9965,129.7566,127.6573,129.1685,65800.0],["2021-07-16",128.2003,128.2003,127.3135,127.8202,35800.0],["2021-07-19",124.4089,124.9699,122.8797,124.056,26900.0],["2021-07-20",124.1646,125.9381,124.047,125.9381,21200.0],["2021-07-21",126.3634,127.6031,126.1191,127.1597,19100.0],["2021-07-22",128.9422,129.1956,128.0555,128.4084,21000.0],["2021-07-23",129.1504,129.7114,128.6979,129.6299,24200.0],["2021-07-26",129.3313,129.449,128.3631,128.7794,19600.0],["2021-07-27",127.9017,128.0374,127.214,127.956,24700.0],["2021-07-28",126.9425,127.9197,126.4539,127.2863,12700.0],["2021-07-29",127.6664,128.0284,126.9425,127.1325,13200.0],["2021-07-30",127.2954,127.7117,126.3906,126.7254,24300.0],["2021-08-02",126.7344,126.7525,125.7662,126.2639,13800.0],["2021-08-03",127.413,128.0012,127.1778,127.6845,10500.0],["2021-08-04",128.698,128.7975,126.9606,127.2321,14700.0],["2021-08-05",128.4717,129.1866,127.594,128.8789,11600.0],["2021-08-06",128.8608,128.8698,127.4673,127.9469,6600.0],["2021-08-09",126.5444,126.8249,125.8024,126.3634,14700.0],["2021-08-10",126.8792,126.8792,125.8024,126.2639,13600.0],["2021-08-11",127.2683,127.3678,126.5263,127.3588,7400.0],["2021-08-12",128.0645,129.1594,127.8926,128.5894,15700.0],["2021-08-13",129.2951,129.5123,128.707,129.0146,16800.0],["2021-08-16",128.5079,129.0056,128.2003,128.897,10500.0],["2021-08-17",127.024,127.024,125.4043,126.0286,18500.0],["2021-08-18",126.1553,126.282,125.3862,125.3862,12100.0],["2021-08-19",123.7665,124.9247,123.7665,124.8251,11700.0],["2021-08-20",124.7437,126.0195,124.7437,126.0195,13400.0],["2021-08-23",126.4449,127.6121,126.0558,127.3226,17500.0],["2021-08-24",125.7753,126.472,125.4405,126.3363,12700.0],["2021-08-25",126.6892,127.3859,126.4629,127.3859,10400.0],["2021-08-26",127.1687,127.4854,126.4539,127.4492,12100.0],["2021-08-27",126.6711,127.8926,126.653,127.6664,15100.0],["2021-08-30",128.336,128.7432,127.2411,128.5079,15000.0],["2021-08-31",129.9194,130.8786,129.7566,130.7157,15300.0],["2021-09-01",131.8559,132.1183,131.4125,131.9554,10000.0],["2021-09-02",132.2812,133.6113,132.2812,133.6113,10000.0],["2021-09-03",132.5255,133.9733,132.1545,133.2765,12900.0],["2021-09-07",133.9189,134.5252,133.3398,133.6565,9600.0],["2021-09-08",131.3854,132.1907,130.5167,131.5663,24800.0],["2021-09-09",131.6749,133.0594,131.3944,132.3445,8600.0],["2021-09-10",133.0412,133.0412,132.2269,132.4169,11300.0],["2021-09-13",133.3218,133.8194,132.5074,133.1679,16100.0],["2021-09-14",132.9689,132.9689,131.1139,131.3854,29800.0],["2021-09-15",131.6297,132.1997,131.4577,132.1997,9400.0],["2021-09-16",132.4712,134.2719,132.4712,133.7561,54800.0],["2021-09-17",133.0865,133.2584,129.9828,130.8334,22500.0],["2021-09-20",128.164,128.6708,126.8791,128.0735,18900.0],["2021-09-21",128.897,129.078,127.9921,128.7884,16500.0],["2021-09-22",129.1142,131.8197,128.906,130.6977,27600.0],["2021-09-23",132.3445,133.4665,132.3445,132.6883,14200.0],["2021-09-24",130.5529,132.0007,130.3086,131.865,16700.0],["2021-09-27",129.9376,130.9872,129.9376,130.9872,11500.0],["2021-09-28",125.4405,126.1191,124.427,125.8929,25600.0],["2021-09-29",126.6801,127.1416,126.2638,126.8882,15700.0],["2021-09-30",127.3226,127.5397,125.1328,126.2458,17800.0],["2021-10-01",126.0739,126.3905,124.8704,125.6033,19200.0],["2021-10-04",126.3543,127.0601,125.1418,126.2005,12300.0],["2021-10-05",127.9379,129.3404,127.8383,129.0056,15500.0],["2021-10-06",126.282,127.6121,125.5581,127.4854,13300.0],["2021-10-07",127.0783,128.1098,126.6168,127.7298,15700.0],["2021-10-08",128.9875,129.2499,128.4717,128.8518,9900.0],["2021-10-11",126.5806,127.1507,126.1553,126.1915,12100.0],["2021-10-12",126.6892,126.8701,125.549,126.7073,12000.0],["2021-10-13",127.3768,127.8474,126.8611,127.7207,12500.0],["2021-10-14",128.7703,129.5394,128.4446,129.1956,13600.0],["2021-10-15",131.1773,132.2721,130.8606,131.9192,10600.0],["2021-10-18",130.6162,131.7021,130.1638,131.5754,16200.0],["2021-10-19",131.494,132.9417,131.0777,132.3717,16800.0],["2021-10-20",132.9508,134.2538,132.1454,134.0999,25300.0],["2021-10-21",134.0999,135.0681,133.7651,134.8057,14600.0],["2021-10-22",134.8057,135.5115,134.4257,135.2672,12800.0],["2021-10-25",134.2086,134.5434,133.6747,134.109,27700.0],["2021-10-26",136.1359,136.1992,134.9958,135.783,14800.0],["2021-10-27",136.1902,137.0679,135.4844,136.5159,11400.0],["2021-10-28",137.3348,139.4666,137.3348,138.817,11700.0],["2021-10-29",137.8654,138.3595,137.3531,138.3504,13200.0],["2021-11-01",139.183,140.7476,138.8811,140.1163,11300.0],["2021-11-02",139.9058,141.2142,139.9058,140.6744,18400.0],["2021-11-03",140.8757,140.8757,139.2654,140.3999,17400.0],["2021-11-04",140.958,141.1776,140.0247,140.2718,11700.0],["2021-11-05",139.9973,140.3175,139.0549,140.043,9700.0],["2021-11-08",141.3606,142.2664,141.1044,142.1657,7700.0],["2021-11-09",142.7514,142.7514,141.3606,141.8822,9400.0],["2021-11-10",141.5344,142.2298,140.8848,141.0403,10300.0],["2021-11-11",142.4585,143.1447,142.1383,142.5775,12300.0],["2021-11-12",144.261,146.1549,144.0505,145.917,12600.0],["2021-11-15",144.9563,145.9353,144.5903,144.5903,10100.0],["2021-11-16",145.0021,146.8686,145.0021,146.036,10300.0],["2021-11-17",147.2712,147.8201,146.8045,147.4999,13200.0],["2021-11-18",148.7901,150.2448,148.6986,149.6867,11900.0],["2021-11-19",149.3847,149.3847,147.2895,147.747,18000.0],["2021-11-22",149.0828,149.4854,147.6921,148.2045,18900.0],["2021-11-23",146.8412,146.8412,144.6819,145.4779,11500.0],["2021-11-24",143.9682,145.0387,143.3826,145.0021,9800.0],["2021-11-26",141.7632,141.8455,139.549,140.6012,9700.0],["2021-11-29",140.8757,141.4887,140.1529,141.1776,19200.0],["2021-11-30",141.5344,142.0651,138.3412,139.4666,36200.0],["2021-12-01",142.3853,143.465,140.3267,140.3816,19600.0],["2021-12-02",141.6717,142.7788,141.4978,142.1292,12400.0],["2021-12-03",141.9462,141.9462,139.8601,141.1044,12600.0],["2021-12-06",140.592,140.9672,139.549,140.6652,12900.0],["2021-12-07",146.3471,148.9822,146.3471,148.9639,22900.0],["2021-12-08",149.0279,149.0279,147.994,148.2868,25600.0],["2021-12-09",149.1103,150.6108,148.9639,149.888,44700.0],["2021-12-10",150.6566,150.9677,150.0344,150.684,64600.0],["2021-12-13",151.2879,152.5231,150.7023,151.5623,51400.0],["2021-12-14",151.1964,151.6355,150.1259,150.4278,54900.0],["2021-12-15",152.2302,155.1215,151.7636,155.1215,82000.0],["2021-12-16",155.1947,157.0155,155.0117,156.311,34100.0],["2021-12-17",154.6366,155.1124,152.093,152.093,77500.0],["2021-12-20",153.9046,154.5634,152.9165,153.6393,81600.0],["2021-12-21",155.1947,155.4875,153.2093,154.8745,82500.0],["2021-12-22",158.0402,160.0348,158.0402,159.861,36600.0],["2021-12-23",160.0348,161.2151,159.7786,160.9681,35500.0],["2021-12-27",162.3588,164.5273,162.3222,164.1796,17200.0],["2021-12-28",164.9115,167.2172,162.3771,165.3873,29200.0],["2021-12-29",164.0332,164.7194,163.1091,164.0606,26900.0],["2021-12-30",164.3168,164.6188,163.6855,164.2711,24900.0],["2021-12-31",162.798,164.2528,162.0111,164.1338,18100.0],["2022-01-03",164.637,168.0498,164.637,165.8631,39000.0],["2022-01-04",166.1467,166.5584,164.1613,164.5273,32400.0],["2022-01-05",165.7075,166.2656,162.5143,162.9352,42300.0],["2022-01-06",160.1629,162.6059,159.8518,162.0111,47700.0],["2022-01-07",160.3825,160.4649,158.7447,159.5591,30400.0],["2022-01-10",154.6732,155.4967,153.1269,155.1307,38000.0],["2022-01-11",154.9843,155.8992,154.2432,155.1581,33400.0],["2022-01-12",157.9304,159.3394,157.9304,159.0558,26000.0],["2022-01-13",159.7787,161.819,159.6048,160.5106,33500.0],["2022-01-14",158.1683,158.8911,155.4417,157.6742,38300.0],["2022-01-18",150.2631,151.5532,149.5037,150.9127,50800.0],["2022-01-19",149.0279,149.4854,147.8385,147.8751,27100.0],["2022-01-20",148.8724,149.339,147.198,147.6921,33900.0],["2022-01-21",144.9106,146.521,143.8859,144.8374,34800.0],["2022-01-24",140.8025,141.7449,137.3165,141.6991,62600.0],["2022-01-25",139.2654,142.056,138.7621,141.3423,34700.0],["2022-01-26",143.5107,143.9591,140.6286,141.4247,39800.0],["2022-01-27",140.8391,142.4402,139.7137,140.7567,39000.0],["2022-01-28",141.205,142.4677,139.8601,142.3213,38000.0],["2022-01-31",142.6049,145.3956,142.422,145.2858,49100.0],["2022-02-01",145.4505,146.0818,143.3186,145.7066,62400.0],["2022-02-02",146.155,147.0791,145.5968,147.0791,37100.0],["2022-02-03",143.6846,144.993,142.7971,144.2793,59400.0],["2022-02-04",139.8875,140.3907,139.2013,139.2928,55800.0],["2022-02-07",138.8902,139.5672,137.9752,138.0484,26900.0],["2022-02-08",138.021,139.3385,137.6184,139.1464,32900.0],["2022-02-09",140.1345,140.4914,139.2562,140.3541,34200.0],["2022-02-10",138.6249,140.6561,138.57,139.4209,51400.0],["2022-02-11",138.1674,138.3046,134.7729,135.3219,35500.0],["2022-02-14",134.2148,136.4198,134.0867,135.4866,39100.0],["2022-02-15",137.0878,138.1857,136.4199,137.9112,49100.0],["2022-02-16",138.1583,139.1464,137.0146,138.8537,41600.0],["2022-02-17",138.2772,139.064,137.2341,137.8472,25000.0],["2022-02-18",139.1922,139.9058,138.5334,139.1739,25600.0],["2022-02-22",138.9909,139.4575,137.1152,138.0393,29200.0],["2022-02-23",141.0129,141.3423,138.4968,138.753,40200.0],["2022-02-24",135.1847,138.4144,134.3978,137.655,65000.0],["2022-02-25",138.9725,141.0403,138.6797,141.0403,69400.0],["2022-02-28",137.9112,140.162,137.7557,139.2928,50600.0],["2022-03-01",139.7777,139.8143,137.0237,138.0484,45700.0],["2022-03-02",138.4053,140.0248,137.6825,139.8326,151700.0],["2022-03-03",138.5883,139.3294,137.4904,138.5517,170800.0],["2022-03-04",134.7455,135.0657,133.4371,133.4371,639100.0],["2022-03-07",133.0162,133.373,125.477,125.5868,497800.0],["2022-03-08",130.0152,154.5359,122.4942,136.429,828200.0],["2022-03-09",132.6594,137.2525,131.3053,136.7859,516200.0],["2022-03-10",128.78,132.6868,127.4533,131.3602,618100.0],["2022-03-11",133.6933,134.4435,130.2622,132.2751,509600.0],["2022-03-14",134.4984,141.8547,134.4984,141.4612,550400.0],["2022-03-15",141.5893,141.5893,130.1158,133.2724,440600.0],["2022-03-16",133.1626,133.1626,129.3198,132.1104,479000.0],["2022-03-17",129.5485,135.2579,128.1944,133.6201,385800.0],["2022-03-18",131.1588,137.9753,130.5275,135.5964,398600.0],["2022-03-21",134.5899,134.6357,133.3547,134.4069,225600.0],["2022-03-22",134.471,136.6669,134.4252,136.3466,199300.0],["2022-03-23",134.6266,136.0996,133.0894,134.6266,117900.0],["2022-03-24",132.418,133.9271,131.0929,132.8413,264300.0],["2022-03-25",129.593,129.593,126.86,128.5992,402300.0],["2022-03-28",125.4337,127.1821,123.9797,125.4153,421400.0],["2022-03-29",125.1852,127.4949,124.0901,126.0778,477900.0],["2022-03-30",125.8661,128.5439,125.5164,126.1606,410000.0],["2022-03-31",126.3078,126.5103,123.354,123.4184,399800.0],["2022-04-01",123.5748,123.9245,122.1393,123.1423,160100.0],["2022-04-04",122.5994,124.0257,122.5994,123.5012,150500.0],["2022-04-05",121.4215,121.9644,119.0198,119.3695,257700.0],["2022-04-06",116.5444,117.2346,114.5936,115.3205,226400.0],["2022-04-07",117.3818,118.7989,117.345,118.2744,183500.0],["2022-04-08",118.5965,119.2958,117.7775,118.6609,842500.0],["2022-04-11",117.1702,118.7989,116.7929,117.7959,430500.0],["2022-04-12",116.5076,118.0168,115.8727,115.8819,442600.0],["2022-04-13",116.5076,121.2927,116.4984,120.989,497900.0],["2022-04-14",120.9614,121.4951,119.5259,121.4675,415200.0],["2022-04-18",121.4675,122.7558,119.9952,121.4675,392400.0],["2022-04-19",121.9092,126.3722,121.4307,125.0563,525600.0],["2022-04-20",126.3631,127.7618,125.4521,127.4305,485800.0],["2022-04-21",129.6482,131.3782,127.4489,127.8262,537700.0],["2022-04-22",128.2035,129.0501,123.5104,124.1454,541000.0],["2022-04-25",122.0841,122.0841,118.8266,121.3387,442200.0],["2022-04-26",119.5259,119.5259,116.342,116.388,458900.0],["2022-04-27",114.6948,117.6763,114.566,115.9647,739500.0],["2022-04-28",116.0751,118.4217,114.3359,117.4278,418000.0],["2022-04-29",116.8941,117.6763,114.566,114.7592,204800.0],["2022-05-02",114.6488,116.0475,110.6459,114.5936,263800.0],["2022-05-03",114.4555,115.3758,113.3973,114.1427,299400.0],["2022-05-04",113.1949,116.4892,112.0538,116.2684,301000.0],["2022-05-05",114.4095,114.4095,110.3422,110.9771,567300.0],["2022-05-06",107.6828,108.9987,105.097,106.5325,989900.0],["2022-05-09",104.094,105.7596,102.8885,104.186,752700.0],["2022-05-10",105.6216,107.7749,103.3579,106.4866,979100.0],["2022-05-11",105.9528,108.4742,105.4007,106.1921,2803100.0],["2022-05-12",106.9282,111.1152,106.5326,111.1152,1452200.0],["2022-05-13",110.1398,112.7624,109.3852,112.3483,1182100.0],["2022-05-16",110.3514,110.9128,109.0355,110.425,996800.0],["2022-05-17",114.1335,114.2807,112.7716,113.5445,1014500.0],["2022-05-18",110.5723,111.014,107.0111,107.3331,809000.0],["2022-05-19",106.873,110.0477,106.7718,108.7134,597300.0],["2022-05-20",108.4374,109.0355,106.5786,108.6766,570800.0],["2022-05-23",109.2656,109.9741,108.511,108.8883,319500.0],["2022-05-24",108.3454,108.6766,106.3761,107.6,384100.0],["2022-05-25",107.0663,109.3208,106.965,108.9251,335100.0],["2022-05-26",108.5478,110.5263,108.5478,109.7717,375600.0],["2022-05-27",110.1674,111.5569,110.103,111.3453,481500.0],["2022-05-31",111.1704,111.9066,109.9281,110.0201,346600.0],["2022-06-01",110.0017,110.149,106.4958,108.8239,519500.0],["2022-06-02",109.2288,111.9618,109.2288,111.8974,262300.0],["2022-06-03",110.7747,111.06,109.3208,109.8545,282800.0],["2022-06-06",110.7655,111.9894,110.0754,110.6183,551500.0],["2022-06-07",108.8239,110.8943,108.4282,110.7563,678300.0],["2022-06-08",108.3822,110.1858,108.2257,110.0386,860400.0],["2022-06-09",108.7595,109.8177,107.37,107.4436,887600.0],["2022-06-10",105.4191,105.5111,103.229,103.5695,704800.0],["2022-06-13",100.7629,101.8671,98.6556,99.585,720300.0],["2022-06-14",100.1187,103.3854,99.9439,101.6279,1798300.0],["2022-06-15",101.8211,102.3456,99.9439,101.8855,1040400.0],["2022-06-16",98.5451,99.3549,97.1556,97.4961,653700.0],["2022-06-17",98.0942,102.7321,97.6433,100.9009,2060500.0],["2022-06-21",101.4898,102.9161,100.6156,102.0419,768000.0],["2022-06-22",99.1985,100.588,98.5636,99.4838,750400.0],["2022-06-23",99.0329,99.3365,97.4961,98.0574,514900.0],["2022-06-24",102.41,104.6001,101.6463,104.5173,485300.0],["2022-06-27",104.3977,106.2841,104.1308,105.5939,694900.0],["2022-06-28",105.6123,106.4681,103.6247,103.8179,775900.0],["2022-06-29",104.2228,105.3363,103.0174,104.8578,406400.0],["2022-06-30",102.7229,104.2781,101.2966,101.8763,786300.0],["2022-07-01",100.9745,101.545,99.5666,101.0941,732900.0],["2022-07-05",97.1556,99.4562,96.6955,99.3825,709800.0],["2022-07-06",99.815,101.1309,99.0605,100.7352,1159400.0],["2022-07-07",101.4898,103.3394,101.4898,103.2658,453800.0],["2022-07-08",102.0604,103.2658,101.6095,102.2168,296800.0],["2022-07-11",101.3518,102.5389,101.1954,101.637,204000.0],["2022-07-12",101.4162,102.1708,100.588,100.9837,475200.0],["2022-07-13",100.5972,100.9653,99.1065,99.9715,348900.0],["2022-07-14",98.5083,101.591,98.2967,101.4622,595200.0],["2022-07-15",101.7843,105.2719,101.3978,104.775,674300.0],["2022-07-18",105.64,105.9344,103.4039,104.1032,474000.0],["2022-07-19",104.821,106.643,104.4713,106.597,300200.0],["2022-07-20",106.2013,107.9313,105.9712,106.9926,295900.0],["2022-07-21",106.4405,108.7687,106.1277,108.6214,435900.0],["2022-07-22",109.4036,110.8207,109.0447,109.5232,387000.0],["2022-07-25",110.425,110.6919,109.6613,110.0201,426800.0],["2022-07-26",107.0847,107.5448,104.9774,106.2657,782500.0],["2022-07-27",106.5602,109.0907,106.2013,108.8975,365400.0],["2022-07-28",109.0815,111.4004,108.8423,110.8483,290100.0],["2022-07-29",113.0476,116.5996,112.7992,116.0199,512700.0],["2022-08-01",115.0629,115.523,114.6488,115.1457,383700.0],["2022-08-02",113.931,115.1457,113.6826,113.7378,160400.0],["2022-08-03",113.1857,114.0415,112.6243,113.1857,365200.0],["2022-08-04",114.658,115.6978,114.5384,115.661,190200.0],["2022-08-05",113.8482,116.0935,113.4985,114.8605,143600.0],["2022-08-08",115.1641,115.6978,113.5722,113.9126,346200.0],["2022-08-09",112.3851,112.4587,110.5539,110.9496,1276100.0],["2022-08-10",115.1089,116.9033,115.0077,116.618,525900.0],["2022-08-11",116.5352,117.5291,115.8635,116.0107,417100.0],["2022-08-12",114.842,115.9923,114.3543,115.9555,387600.0],["2022-08-15",115.5046,116.4248,114.7592,115.9739,531700.0],["2022-08-16",114.7776,117.8511,114.4279,117.7959,758900.0],["2022-08-17",116.2039,118.2468,115.7806,117.4002,477300.0],["2022-08-18",117.4554,118.3388,116.7101,117.0689,435600.0],["2022-08-19",115.2929,115.2929,113.3881,113.9863,466700.0],["2022-08-22",112.7256,113.701,112.6243,113.0936,590900.0],["2022-08-23",111.7501,112.7716,110.7195,110.7287,782500.0],["2022-08-24",110.7747,111.8789,109.9833,110.7563,376000.0],["2022-08-25",111.2624,112.0354,110.471,111.7501,305400.0],["2022-08-26",111.2624,111.7777,108.5018,108.5846,411500.0],["2022-08-29",108.0877,110.0109,107.4804,108.9987,296400.0],["2022-08-30",109.7901,109.9741,107.1767,108.235,349100.0],["2022-08-31",107.9129,107.9129,106.2289,106.2749,419900.0],["2022-09-01",105.1522,106.827,103.7075,106.2841,490800.0],["2022-09-02",107.462,107.462,104.4989,104.6921,664600.0],["2022-09-06",105.051,105.4467,103.6615,104.9774,340300.0],["2022-09-07",103.7719,106.2473,103.5511,106.2013,390600.0],["2022-09-08",104.6369,106.6338,104.5173,106.5878,476000.0],["2022-09-09",107.6184,109.2288,107.4712,109.0723,389900.0],["2022-09-12",110.425,110.9403,110.2226,110.6367,364700.0],["2022-09-13",109.6245,109.6245,106.5234,107.3331,738000.0],["2022-09-14",106.3301,106.689,105.3639,106.689,484600.0],["2022-09-15",104.4897,105.778,104.2688,104.5725,513300.0],["2022-09-16",103.7167,103.956,101.8395,102.999,628700.0],["2022-09-19",102.1432,104.1952,102.1432,104.186,506200.0],["2022-09-20",102.1708,102.4376,101.4438,102.1156,901100.0],["2022-09-21",102.2076,103.229,100.9929,101.0113,426000.0],["2022-09-22",100.6432,101.1401,99.9255,100.4868,801100.0],["2022-09-23",97.7998,99.8794,97.4593,99.8334,1470500.0],["2022-09-26",98.4991,100.4132,98.3703,99.7322,1220500.0],["2022-09-27",97.4041,98.582,94.2478,94.9839,1516100.0],["2022-09-28",95.4716,99.0513,94.8919,98.3979,811100.0],["2022-09-29",96.6587,97.6802,95.444,95.7293,1078800.0],["2022-09-30",93.9349,97.1188,93.8705,94.7171,796800.0],["2022-10-03",96.6771,100.3488,96.5575,99.5206,879600.0],["2022-10-04",103.0726,105.3823,102.7413,105.3639,879100.0],["2022-10-05",102.9897,105.4467,102.6769,104.7473,760400.0],["2022-10-06",103.5879,104.5541,103.367,103.8363,804400.0],["2022-10-07",101.8855,102.0419,100.2015,100.542,803700.0],["2022-10-10",101.8211,102.3456,100.9745,101.6831,500000.0],["2022-10-11",100.7904,102.1432,99.677,99.907,727700.0],["2022-10-12",99.0973,99.7322,97.7262,97.7722,1164500.0],["2022-10-13",96.0054,100.3671,95.1772,99.4469,1148200.0],["2022-10-14",99.7138,99.861,95.9778,96.0054,633800.0],["2022-10-17",96.3274,99.3825,96.033,99.0052,989200.0],["2022-10-18",99.8887,100.2015,98.039,99.6494,980400.0],["2022-10-19",97.6985,98.2139,94.3122,95.2692,805700.0],["2022-10-20",94.8551,96.217,92.9595,94.0269,795400.0],["2022-10-21",92.0853,95.8765,91.2479,95.4164,1093700.0],["2022-10-24",96.7968,97.9562,96.1158,97.5789,604600.0],["2022-10-25",97.8642,101.0941,97.8458,100.6248,853900.0],["2022-10-26",100.8365,103.956,100.68,103.5787,1401600.0],["2022-10-27",102.6894,103.6442,101.9873,102.4835,990800.0],["2022-10-28",101.1916,104.1778,101.1074,104.0561,566400.0],["2022-10-31",102.3243,103.0358,101.9967,102.2775,1189300.0],["2022-11-01",103.588,103.7378,101.7627,103.0638,495900.0],["2022-11-02",102.9609,104.8424,101.435,101.4538,894400.0],["2022-11-03",98.6736,101.1355,98.2898,100.527,1243300.0],["2022-11-04",102.4179,104.8237,101.5474,102.9421,1255300.0],["2022-11-07",103.9718,104.0935,103.0545,103.6161,1128900.0],["2022-11-08",104.262,105.4134,103.5506,104.936,488200.0],["2022-11-09",102.9889,104.9828,102.9889,104.1591,1080100.0],["2022-11-10",109.0735,116.1317,108.9144,115.5139,1684100.0],["2022-11-11",110.2998,114.6527,109.579,113.2392,2806900.0],["2022-11-14",113.6604,114.325,112.4903,113.183,1069700.0],["2022-11-15",114.7744,114.9148,112.144,112.743,1081900.0],["2022-11-16",110.8709,111.2266,108.671,109.0923,829600.0],["2022-11-17",107.5664,108.437,106.6584,107.997,839700.0],["2022-11-18",109.4761,110.4683,108.2311,109.4012,845400.0],["2022-11-21",108.437,110.5713,107.9315,110.3653,1006800.0],["2022-11-22",111.0581,115.4296,110.6649,112.8086,2486200.0],["2022-11-23",112.6681,113.0613,111.9661,112.5652,1572300.0],["2022-11-25",111.7508,112.8179,111.1236,112.7618,868800.0],["2022-11-28",111.2827,111.3108,108.5774,109.4854,1687200.0],["2022-11-29",107.192,107.969,105.9751,107.295,2975000.0],["2022-11-30",106.1155,110.2717,104.702,109.7382,22950300.0],["2022-12-01",110.6462,112.7992,110.0096,110.7492,3218100.0],["2022-12-02",108.1562,109.551,107.4167,109.1859,3294900.0],["2022-12-05",110.0845,110.2343,106.8082,108.2592,4825200.0],["2022-12-06",109.8786,114.2876,109.6352,114.2782,9789100.0],["2022-12-07",113.0051,116.8338,112.3312,115.6168,8090600.0],["2022-12-08",117.0023,118.1443,115.9819,118.0226,3982600.0],["2022-12-09",117.9009,120.4096,117.9009,118.9961,3028700.0],["2022-12-12",118.7247,121.0368,118.4158,120.4752,3231600.0],["2022-12-13",123.6672,124.3038,121.0836,122.3941,3781500.0],["2022-12-14",123.0026,124.1915,121.8512,123.1618,6886200.0],["2022-12-15",121.7402,121.919,117.6636,119.2265,7972200.0],["2022-12-16",117.0235,118.4356,115.3759,117.0517,20326700.0],["2022-12-19",116.854,118.6616,116.3927,118.0496,6309000.0],["2022-12-20",117.6731,117.6731,116.0067,117.6542,5867200.0],["2022-12-21",117.1929,118.7651,116.5433,118.7086,2119200.0],["2022-12-22",117.5695,117.7107,114.9805,117.5412,1154500.0],["2022-12-23",117.4753,117.7013,116.628,117.5507,1712500.0],["2022-12-27",118.0873,119.2641,117.6919,119.1041,858700.0],["2022-12-28",119.5654,120.0079,117.3153,117.4094,1199800.0],["2022-12-29",118.5298,120.3374,118.2285,120.0455,879100.0],["2022-12-30",119.3206,119.8949,118.5486,119.5371,1054800.0],["2023-01-03",120.4598,121.4954,119.6878,121.0811,1499500.0],["2023-01-04",123.1994,124.9317,122.8887,124.2727,1843300.0],["2023-01-05",123.2936,126.551,122.6628,126.5134,2371400.0],["2023-01-06",128.1421,132.1245,127.6054,132.1245,2187900.0],["2023-01-09",132.341,133.6496,130.7311,130.957,2611400.0],["2023-01-10",131.0041,132.1527,130.7311,131.2865,1220900.0],["2023-01-11",128.0103,129.1212,126.6169,128.7634,2372700.0],["2023-01-12",129.8179,131.4749,128.4433,130.411,1073200.0],["2023-01-13",128.6222,131.456,128.5092,130.9382,1123300.0],["2023-01-17",130.3828,132.1056,129.6861,130.2886,1480500.0],["2023-01-18",131.8232,132.8023,129.6014,129.8838,1303400.0],["2023-01-19",128.5469,128.6316,126.325,127.2948,1103800.0],["2023-01-20",126.2497,129.9214,126.2497,129.9214,1187300.0],["2023-01-23",128.98,130.9382,128.754,130.524,993700.0],["2023-01-24",129.865,130.8817,129.0082,130.4204,756200.0],["2023-01-25",128.6787,130.684,128.3492,129.9874,594300.0],["2023-01-26",131.2489,132.0585,130.0061,131.4654,689600.0],["2023-01-27",130.3169,132.8211,129.9026,132.1056,627800.0],["2023-01-30",132.5105,132.8588,131.3619,131.3807,746000.0],["2023-01-31",131.0794,134.1674,130.3921,134.0073,1202000.0],["2023-02-01",133.6496,136.5776,132.115,135.9562,1466600.0],["2023-02-02",137.9992,140.1645,137.2366,140.1645,1924400.0],["2023-02-03",137.3213,139.8256,137.2931,139.1007,1309600.0],["2023-02-06",137.8862,138.0368,135.1936,135.928,954500.0],["2023-02-07",135.4007,137.6037,134.8829,137.3589,1067900.0],["2023-02-08",137.472,137.8203,135.0712,135.9656,810800.0],["2023-02-09",136.7282,138.3004,135.6926,135.6926,1270400.0],["2023-02-10",134.8641,136.2574,134.1297,135.9091,1061600.0],["2023-02-13",136.7188,139.1007,136.5681,138.4322,933100.0],["2023-02-14",137.9333,139.1007,136.8412,138.7994,1011300.0],["2023-02-15",136.8977,141.0401,136.8223,140.8518,1190100.0],["2023-02-16",139.2513,140.8047,138.2439,139.6844,1272800.0],["2023-02-17",138.9689,139.7314,138.018,139.3737,921900.0],["2023-02-21",136.8035,137.0389,134.5723,135.2219,1211800.0],["2023-02-22",134.6852,135.0712,133.5084,134.657,947500.0],["2023-02-23",135.5514,136.2198,133.9886,136.1821,822800.0],["2023-02-24",133.1695,134.6099,132.6422,133.9415,1189500.0],["2023-02-27",134.7511,136.4928,134.7511,135.8244,1307800.0],["2023-02-28",135.3537,136.9824,135.2313,135.6643,2083800.0],["2023-03-01",135.8809,136.361,134.7229,136.1821,1802100.0],["2023-03-02",135.2689,136.7658,134.4593,136.1256,1328600.0],["2023-03-03",136.8977,137.1707,135.6926,136.474,1655800.0],["2023-03-06",134.817,136.6905,134.1298,135.1748,2134700.0],["2023-03-07",130.8252,132.8682,129.2436,130.2321,2642900.0],["2023-03-08",130.8441,132.2562,130.7687,131.8326,1179700.0],["2023-03-09",131.3148,131.9456,128.9611,129.1306,963800.0],["2023-03-10",129.7237,129.8649,125.9955,127.0971,1467000.0],["2023-03-13",124.9788,129.0176,124.7434,126.4098,2647900.0],["2023-03-14",125.4495,128.1232,124.6775,126.3439,1547700.0],["2023-03-15",123.6137,124.1315,119.8008,121.4577,2084000.0],["2023-03-16",120.6717,123.4085,120.3497,122.471,1418100.0],["2023-03-17",122.2816,123.1149,120.8706,121.5619,1945600.0],["2023-03-20",122.613,125.1414,122.5372,124.1755,998500.0],["2023-03-21",126.4198,127.0069,125.3497,126.4956,1065200.0],["2023-03-22",125.3498,126.7797,123.257,123.3801,859800.0],["2023-03-23",123.6452,125.4823,122.935,124.0335,1485300.0],["2023-03-24",122.4615,122.8592,120.7286,122.6035,979200.0],["2023-03-27",122.6982,123.4937,122.1869,123.0391,1041900.0],["2023-03-28",123.721,125.596,123.38,123.5316,888300.0],["2023-03-29",125.113,125.3213,123.844,124.6395,906900.0],["2023-03-30",125.577,125.8327,124.4028,124.5448,1022100.0],["2023-03-31",125.4066,126.7418,124.7437,126.6566,1507900.0],["2023-04-03",126.4766,127.2152,125.2361,125.7569,1063200.0],["2023-04-04",126.0505,126.1925,120.9085,121.4388,1197500.0],["2023-04-05",119.6206,119.8289,117.149,117.9161,1762400.0],["2023-04-06",117.1395,118.238,116.6377,118.1149,1138200.0],["2023-04-10",117.5752,118.863,117.149,118.5411,637500.0],["2023-04-11",119.2418,120.0657,119.0903,119.3081,1020500.0],["2023-04-12",121.7513,121.8081,119.9331,120.7191,1026900.0],["2023-04-13",120.0657,122.0732,119.488,121.6566,1008600.0],["2023-04-14",121.827,123.3706,121.827,122.7456,1116200.0],["2023-04-17",123.1907,124.3839,123.1907,124.3839,1178500.0],["2023-04-18",124.5069,125.6243,124.1092,125.577,1081500.0],["2023-04-19",123.8914,127.0164,123.8157,126.363,1108500.0],["2023-04-20",126.06,129.9993,126.041,128.9482,2057200.0],["2023-04-21",129.1092,129.9046,128.4937,129.6584,1273000.0],["2023-04-24",130.0277,131.6755,129.8383,130.6243,1138800.0],["2023-04-25",129.1376,129.5164,127.6225,128.0296,1310200.0],["2023-04-26",127.4615,128.38,126.6944,126.7323,1254100.0],["2023-04-27",127.594,130.9463,127.4236,130.8611,1272300.0],["2023-04-28",132.4615,134.0808,132.1111,133.3516,1279500.0],["2023-05-01",134.0618,135.2455,133.4747,134.4974,1271300.0],["2023-05-02",132.0827,132.4046,130.2929,131.0694,1412300.0],["2023-05-03",131.7512,133.3516,131.7323,132.1016,1086900.0],["2023-05-04",133.2285,133.4652,129.8478,130.3781,844500.0],["2023-05-05",131.2398,132.3573,131.1925,132.111,803800.0],["2023-05-08",132.2342,133.9955,131.9312,133.3516,804600.0],["2023-05-09",134.469,136.8554,133.9671,136.7323,1783700.0],["2023-05-10",137.8686,138.0769,135.5675,137.2057,951000.0],["2023-05-11",135.9936,137.8686,135.88,137.5277,851000.0],["2023-05-12",137.1868,137.8213,135.7758,136.7417,1080000.0],["2023-05-15",138.5031,140.1508,138.0107,139.6205,1365500.0],["2023-05-16",138.9766,139.6679,137.5182,137.7739,1481500.0],["2023-05-17",137.5182,139.2228,136.95,138.9387,1394900.0],["2023-05-18",139.3648,141.9406,138.7304,141.9027,1135700.0],["2023-05-19",141.0504,141.7322,139.9614,140.6716,1177000.0],["2023-05-22",140.6811,142.9917,140.3591,142.5182,1392200.0],["2023-05-23",139.8288,140.0371,136.7796,136.9974,1767900.0],["2023-05-24",136.0504,136.9784,134.7247,136.183,1658700.0],["2023-05-25",136.7512,137.6508,135.7853,136.2493,1095500.0],["2023-05-26",137.4804,140.1035,137.0069,139.8289,1271700.0],["2023-05-30",141.5807,141.8743,138.7114,138.7777,1270200.0],["2023-05-31",140.0656,140.1981,136.0031,137.2247,4142900.0],["2023-06-01",138.3326,138.522,136.2967,137.8686,1104900.0],["2023-06-02",139.0997,140.0751,138.5315,139.9235,1491900.0],["2023-06-05",139.0902,139.9803,136.8743,139.1565,1384200.0],["2023-06-06",136.3061,141.8932,136.2587,139.3364,1606300.0],["2023-06-07",140.9841,141.6091,138.5788,138.8535,1620600.0],["2023-06-08",139.2322,139.5258,137.0732,137.1868,1491200.0],["2023-06-09",137.3004,137.9254,136.4387,136.9027,1242400.0],["2023-06-12",137.5845,138.5315,136.9216,138.4747,1091400.0],["2023-06-13",139.6773,140.8421,138.664,140.5769,1333300.0],["2023-06-14",141.0409,142.7265,140.5391,142.0731,1337500.0],["2023-06-15",142.3777,144.8427,141.7876,144.5476,1193200.0],["2023-06-16",143.0439,144.757,142.4158,143.7767,2121900.0],["2023-06-20",141.3879,143.1771,141.0738,142.9487,1544900.0],["2023-06-21",143.3389,146.0513,142.9106,145.4232,1701400.0],["2023-06-22",144.9854,146.3083,143.9385,145.4898,1998700.0],["2023-06-23",144.2145,145.6707,141.3594,143.3484,13312400.0],["2023-06-26",142.1207,144.6713,142.1017,143.4151,1089200.0],["2023-06-27",144.9759,146.984,144.8903,146.5653,1045600.0],["2023-06-28",147.2791,148.0785,145.9657,146.6129,1339700.0],["2023-06-29",146.3368,148.8018,146.156,148.6019,1256000.0],["2023-06-30",150.3246,150.8861,149.5822,149.7155,1194400.0],["2023-07-03",149.0397,149.9724,147.8882,149.6488,577900.0],["2023-07-05",148.6971,149.4014,148.2117,148.7352,1112800.0],["2023-07-06",147.3076,147.5075,143.3675,144.186,1483900.0],["2023-07-07",144.2145,147.7073,143.9576,147.3171,1657400.0],["2023-07-10",147.241,148.5543,146.8984,147.7168,951300.0],["2023-07-11",148.5448,151.3143,148.4877,150.8861,1317400.0],["2023-07-12",153.2654,153.8079,152.1328,152.9608,1259600.0],["2023-07-13",154.3694,154.5978,152.8467,154.2076,900400.0],["2023-07-14",154.8072,154.9309,152.6468,153.1131,795600.0],["2023-07-17",152.209,153.075,151.7902,151.8663,1293000.0],["2023-07-18",151.8568,152.3232,150.8099,151.2097,869300.0],["2023-07-19",150.886,151.124,149.2776,150.296,1075100.0],["2023-07-20",150.2294,150.5815,148.9731,149.6774,1031300.0],["2023-07-21",150.5339,150.6005,148.9445,150.2769,770300.0],["2023-07-24",150.277,152.2756,150.1437,151.8759,920300.0],["2023-07-25",151.7141,153.3035,151.4286,153.2083,1055500.0],["2023-07-26",152.2756,153.4177,151.6665,152.9323,1136500.0],["2023-07-27",154.1695,155.9968,153.2463,154.2171,1020100.0],["2023-07-28",153.9887,154.3598,152.2565,153.1702,1023000.0],["2023-07-31",152.3993,153.8173,152.0662,153.8173,899100.0],["2023-08-01",151.9425,154.7215,151.8759,154.3789,782300.0],["2023-08-02",152.3803,153.1036,151.6189,152.0376,967000.0],["2023-08-03",150.5054,151.9235,149.8011,151.0384,816300.0],["2023-08-04",151.8854,152.8752,150.7909,151.0859,678400.0],["2023-08-07",152.7991,154.5883,152.3708,153.6937,789900.0],["2023-08-08",152.7324,153.1702,151.0574,152.9608,629400.0],["2023-08-09",153.056,153.056,151.2572,151.3334,638000.0],["2023-08-10",152.0567,153.8554,150.8195,151.0669,601200.0],["2023-08-11",151.1621,152.5325,150.7719,152.2375,554600.0],["2023-08-14",151.2192,153.7412,150.9717,153.589,1127100.0],["2023-08-15",153.4367,154.1124,151.5618,152.5326,815900.0],["2023-08-16",152.3993,153.9602,150.81,151.381,611000.0],["2023-08-17",151.1526,152.0948,147.6788,148.0309,565500.0],["2023-08-18",146.9555,147.9548,146.2036,147.8025,1030400.0],["2023-08-21",147.7644,148.4687,145.9086,147.0887,802400.0],["2023-08-22",148.5639,148.916,147.4314,147.5836,714400.0],["2023-08-23",147.1743,150.02,146.6319,150.02,561700.0],["2023-08-24",149.8106,150.6196,147.4408,147.4979,643200.0],["2023-08-25",147.9167,149.2396,147.0126,148.7542,775300.0],["2023-08-28",149.1825,151.0859,149.1635,149.9344,438300.0],["2023-08-29",149.763,151.9425,149.0778,151.933,677100.0],["2023-08-30",153.0179,155.1117,152.7229,154.7501,579700.0],["2023-08-31",155.5115,156.0825,153.6746,153.7603,1151500.0],["2023-09-01",155.5305,155.9683,153.6651,154.3979,1025200.0],["2023-09-05",152.523,152.8466,148.9446,149.8487,834400.0],["2023-09-06",149.9629,150.2104,147.4313,148.5353,911400.0],["2023-09-07",147.6217,147.6788,145.7373,146.137,1063300.0],["2023-09-08",147.1268,147.5646,146.0894,146.5177,693700.0],["2023-09-11",147.0506,148.6781,146.984,148.5068,597500.0],["2023-09-12",147.4218,148.7542,146.4986,146.9364,510100.0],["2023-09-13",146.6509,147.9643,145.9657,146.5843,744500.0],["2023-09-14",146.4986,147.8311,146.4986,147.7835,674700.0],["2023-09-15",147.0126,147.517,145.9371,146.0894,2009800.0],["2023-09-18",146.2226,147.5551,145.7468,146.3178,668200.0],["2023-09-19",147.5646,147.5646,145.3661,146.5177,1007200.0],["2023-09-20",146.9459,147.9167,144.9854,145.0139,1061200.0],["2023-09-21",144.0432,144.205,142.1778,142.7298,943800.0],["2023-09-22",142.4919,143.8433,142.2444,143.2913,984100.0],["2023-09-25",142.568,144.6428,142.3682,143.8148,1226400.0],["2023-09-26",149.1635,151.2001,147.5075,150.6101,2689700.0],["2023-09-27",152.1329,156.1491,151.7236,155.4829,1946200.0],["2023-09-28",156.1301,162.0498,156.1301,159.8894,1676600.0],["2023-09-29",159.7942,159.7942,156.2443,156.5298,1601600.0],["2023-10-02",156.1681,157.3197,154.4741,155.4639,1166700.0],["2023-10-03",155.3021,155.8351,151.8378,152.7039,1486100.0],["2023-10-04",151.952,154.2647,151.6951,154.0553,1336100.0],["2023-10-05",154.3517,155.7573,153.625,154.1318,1159600.0],["2023-10-06",154.0171,156.962,154.0171,156.025,1560100.0],["2023-10-09",155.5278,159.2759,154.9063,159.1707,1459400.0],["2023-10-10",159.5723,162.2496,159.1134,159.5245,1723600.0],["2023-10-11",159.4002,162.2878,159.1612,162.1348,1086000.0],["2023-10-12",162.938,163.5595,159.5532,160.9492,1495400.0],["2023-10-13",161.7715,163.3491,159.993,160.3851,2136000.0],["2023-10-16",159.0942,159.2472,155.6903,157.0768,1865400.0],["2023-10-17",155.9294,161.3412,155.9294,160.2321,1237500.0],["2023-10-18",158.7309,158.7309,152.688,152.8219,1179000.0],["2023-10-19",151.445,152.2195,148.0793,148.4809,1495400.0],["2023-10-20",148.5192,149.0642,146.4635,146.6738,894800.0],["2023-10-23",147.2475,147.7065,145.4786,145.6699,831100.0],["2023-10-24",146.2244,146.9033,145.5647,146.1575,1000500.0],["2023-10-25",145.6316,146.2244,144.6755,145.5169,975100.0],["2023-10-26",145.2683,146.9893,144.9814,145.9185,1344700.0],["2023-10-27",146.4539,147.0372,144.4938,145.0675,723100.0],["2023-10-30",145.6221,147.8117,145.5265,147.0467,972300.0],["2023-10-31",141.2046,143.9583,141.1472,143.6141,2321400.0],["2023-11-01",143.0978,146.9894,142.5433,146.8555,1790900.0],["2023-11-02",149.657,150.6227,148.5766,149.1407,1091000.0],["2023-11-03",149.8961,152.1239,149.8961,150.3837,756900.0],["2023-11-06",150.1925,150.6227,149.112,149.9821,617700.0],["2023-11-07",149.5518,150.1542,148.9781,149.7144,717200.0],["2023-11-08",147.9168,149.8196,147.8308,149.6092,1427400.0],["2023-11-09",150.661,151.5885,149.3797,149.9343,1247400.0],["2023-11-10",149.9439,153.0131,149.5423,152.9271,912800.0],["2023-11-13",152.2195,153.8163,152.2195,153.4625,633200.0],["2023-11-14",155.48,159.907,155.48,157.5835,1134700.0],["2023-11-15",157.6887,159.4002,156.0824,156.5795,1101000.0],["2023-11-16",155.8816,157.8417,155.8816,157.8225,1277000.0],["2023-11-17",157.9373,159.4098,157.6313,159.1803,857000.0],["2023-11-20",158.3867,158.7787,157.0194,158.5301,1134600.0],["2023-11-21",158.2528,159.7253,157.966,159.3715,900900.0],["2023-11-22",158.1381,160.6241,157.6696,159.8783,884400.0],["2023-11-24",159.9739,161.2074,159.9739,160.3851,332900.0],["2023-11-27",160.4137,161.8002,160.2416,161.2074,860700.0],["2023-11-28",161.1213,161.3221,158.9221,159.9835,972500.0],["2023-11-29",161.0161,161.9053,160.3468,161.2838,1323700.0],["2023-11-30",160.3468,164.0089,160.2416,163.8272,2184500.0],["2023-12-01",163.789,165.5483,162.8233,164.8503,1419700.0],["2023-12-04",160.8631,162.4408,159.7636,160.8727,1925000.0],["2023-12-05",165.2136,168.7418,164.3626,166.4662,1982800.0],["2023-12-06",166.3323,168.2924,166.055,167.0207,1478700.0],["2023-12-07",168.082,170.8836,167.7283,170.8262,1147200.0],["2023-12-08",169.9562,173.4174,169.9562,172.729,1397400.0],["2023-12-11",173.427,174.9186,173.3505,174.4978,1519400.0],["2023-12-12",174.2875,175.4158,173.8764,174.9281,840400.0],["2023-12-13",174.9664,176.4962,173.0445,175.9512,1004800.0],["2023-12-14",178.0254,182.6059,177.939,181.5496,1412500.0],["2023-12-15",179.9363,182.9996,179.4946,181.4056,1628700.0],["2023-12-18",181.6553,181.9722,180.1476,180.839,996300.0],["2023-12-19",182.289,183.1149,181.4728,181.6169,1587200.0],["2023-12-20",181.6072,182.5675,179.485,179.4946,629400.0],["2023-12-21",181.2327,182.6924,180.647,182.4523,603300.0],["2023-12-22",183.3165,184.5937,182.7788,184.4881,612900.0],["2023-12-26",185.0066,186.3222,184.8338,184.9586,417700.0],["2023-12-27",184.949,186.2166,184.7954,185.5828,466700.0],["2023-12-28",186.3414,186.3414,184.8722,185.4483,439900.0],["2023-12-29",184.6609,186.4182,184.3152,185.4003,468600.0],["2024-01-02",183.0188,183.0188,179.5042,181.1175,1113100.0],["2024-01-03",178.544,179.0913,176.441,176.7482,1063200.0],["2024-01-04",178.7936,179.8211,177.3628,179.0625,928600.0],["2024-01-05",178.1598,180.2821,177.5261,179.7155,689800.0],["2024-01-08",178.88,179.7347,178.2367,179.6579,1019200.0],["2024-01-09",177.6989,179.7155,177.0459,179.7059,635700.0],["2024-01-10",178.9473,180.2341,178.7744,179.7059,608700.0],["2024-01-11",179.994,180.3397,177.2668,178.9857,822900.0],["2024-01-12",180.3781,180.7526,178.592,179.7347,467600.0],["2024-01-16",177.6317,179.8499,177.1996,178.8129,815700.0],["2024-01-17",177.3052,178.1215,176.8347,177.3148,687600.0],["2024-01-18",179.8308,181.8761,179.6675,181.8281,990800.0],["2024-01-19",181.9914,182.3659,180.3877,182.0778,682900.0],["2024-01-22",182.0874,183.9695,181.8473,183.9215,1118000.0],["2024-01-23",182.3659,182.8076,180.4357,182.1738,1220600.0],["2024-01-24",183.4222,184.152,179.5234,179.6195,1107700.0],["2024-01-25",179.8115,181.4824,179.8115,181.3095,737900.0],["2024-01-26",182.0297,182.4715,179.8787,180.4549,920700.0],["2024-01-29",180.09,181.7801,180.09,181.7801,1348500.0],["2024-01-30",182.0874,183.9215,182.0874,183.2781,669500.0],["2024-01-31",182.001,182.846,180.0324,180.3973,969500.0],["2024-02-01",182.0682,184.0848,181.5112,184.0656,696400.0],["2024-02-02",182.4043,185.0162,181.5208,184.3344,761000.0],["2024-02-05",182.4427,182.4523,180.1764,182.1642,632600.0],["2024-02-06",182.7596,185.2467,182.6924,185.1411,856400.0],["2024-02-07",186.3222,187.2537,185.3907,186.1205,1085400.0],["2024-02-08",186.6007,190.0289,185.65,189.7888,1012100.0],["2024-02-09",189.011,191.5941,188.9534,190.7683,1533100.0],["2024-02-12",190.9123,191.0948,189.3086,190.1345,1119500.0],["2024-02-13",184.853,186.0725,182.7596,183.5374,1379200.0],["2024-02-14",185.8901,186.0917,184.3824,185.8613,938600.0],["2024-02-15",186.8695,190.701,185.842,190.509,1220800.0],["2024-02-16",190.0961,192.5832,189.8176,191.0852,1367600.0],["2024-02-20",189.6544,194.523,189.2222,194.0428,1785700.0],["2024-02-21",193.1209,195.368,192.6984,193.7931,1137300.0],["2024-02-22",195.0799,199.2379,195.0799,199.0074,950800.0],["2024-02-23",199.7852,200.0061,197.3173,199.3147,1075300.0],["2024-02-26",200.4958,202.6757,199.8429,202.5508,1016600.0],["2024-02-27",202.9061,203.079,200.6015,201.3793,1156000.0],["2024-02-28",201.5522,203.8088,201.4177,203.5303,1020400.0],["2024-02-29",200.3806,203.2518,199.1419,203.0502,2441200.0],["2024-03-01",204.2793,206.2383,203.1942,205.9118,1197000.0],["2024-03-04",203.8856,208.687,203.319,206.9873,1717400.0],["2024-03-05",198.4889,199.9293,192.2855,193.0826,3068500.0],["2024-03-06",195.0415,195.8193,191.8726,193.4954,1951200.0],["2024-03-07",192.8905,194.7054,191.6805,194.3213,1346200.0],["2024-03-08",193.1017,193.8891,190.509,190.8547,1809800.0],["2024-03-11",190.413,191.0852,188.1467,190.9699,1283900.0],["2024-03-12",191.3444,196.866,190.7491,195.6369,1474500.0],["2024-03-13",196.4435,198.5753,195.2623,197.7975,1398200.0],["2024-03-14",200.3231,201.7401,196.5636,198.453,1099800.0],["2024-03-15",199.5519,200.593,198.2795,200.0532,1494600.0],["2024-03-18",199.5519,202.1932,199.1567,199.3109,946700.0],["2024-03-19",201.4316,207.1094,201.3642,206.9745,1458500.0],["2024-03-20",207.0034,209.6254,206.7721,209.1338,945200.0],["2024-03-21",208.3048,213.7127,208.3048,213.1921,1383000.0],["2024-03-22",213.0379,214.3778,212.7198,213.2982,749400.0],["2024-03-25",212.9608,213.9536,209.9821,209.9917,1075800.0],["2024-03-26",209.288,212.7294,208.6614,211.4377,910800.0],["2024-03-27",213.356,213.5777,210.6472,211.0617,892000.0],["2024-03-28",211.3895,212.1125,210.493,210.5605,682200.0],["2024-04-01",211.1678,211.1774,209.2688,209.4519,580800.0],["2024-04-02",208.1216,209.8086,206.9938,209.0759,700900.0],["2024-04-03",208.3433,211.3509,208.1698,210.6569,899700.0],["2024-04-04",212.6137,215.6406,210.9653,213.356,2171700.0],["2024-04-05",212.874,215.7948,212.874,215.7852,898000.0],["2024-04-08",216.5082,216.7588,214.8791,215.5249,1053500.0],["2024-04-09",216.0744,216.1322,211.9872,214.0501,1635100.0],["2024-04-10",209.5097,213.9729,208.9313,212.5077,1446000.0],["2024-04-11",210.7629,211.4087,208.0059,210.3966,1552100.0],["2024-04-12",208.5458,210.0399,207.5915,208.5265,939000.0],["2024-04-15",211.7944,212.4498,205.2393,207.2637,2528700.0],["2024-04-16",206.2997,208.3048,205.4032,207.6396,1273100.0],["2024-04-17",208.3915,208.3915,202.9065,203.8223,1163800.0],["2024-04-18",202.9837,205.5382,201.3353,201.9908,813900.0],["2024-04-19",202.5788,203.5813,200.7858,201.2774,685500.0],["2024-04-22",201.6245,202.3764,199.7351,200.6894,1134800.0],["2024-04-23",202.5981,205.2008,201.5184,204.2657,732600.0],["2024-04-24",203.1283,205.9431,201.5377,201.6534,1076100.0],["2024-04-25",199.9568,206.2611,197.6818,205.1622,1216500.0],["2024-04-26",205.7406,206.8588,204.8345,205.6442,944500.0],["2024-04-29",207.4758,208.1505,205.2876,207.4083,697300.0],["2024-04-30",206.8106,207.4179,202.3089,202.3378,1332800.0],["2024-05-01",202.9355,206.7528,202.0679,203.8127,777100.0],["2024-05-02",205.5767,206.1551,203.2439,205.6057,1026400.0],["2024-05-03",208.5843,211.3027,208.1216,209.3459,836900.0],["2024-05-06",210.6569,211.1099,208.9217,210.7822,703500.0],["2024-05-07",211.0714,212.3727,210.599,211.081,927200.0],["2024-05-08",211.6787,212.1317,210.599,211.6208,613200.0],["2024-05-09",212.2474,213.8284,210.9268,212.5752,593900.0],["2024-05-10",214.3971,214.5513,212.6137,213.5488,543600.0],["2024-05-13",214.426,214.4839,211.7558,211.7751,637000.0],["2024-05-14",210.9461,211.3702,209.4423,210.869,776300.0],["2024-05-15",210.7243,212.8644,210.2134,212.7776,720600.0],["2024-05-16",211.2449,212.7873,204.0826,204.1597,1418700.0],["2024-05-17",204.0344,205.6346,202.6463,203.109,1120700.0],["2024-05-20",203.6006,205.2394,203.5042,204.902,722900.0],["2024-05-21",204.6899,204.6995,202.627,204.2754,598100.0],["2024-05-22",202.386,204.3139,201.7112,202.5691,1110200.0],["2024-05-23",204.3718,204.3814,198.9735,199.9568,943400.0],["2024-05-24",200.7665,201.9522,199.3784,200.7762,633700.0],["2024-05-28",201.0557,201.8847,197.4408,197.9903,1254600.0],["2024-05-29",196.178,196.9106,195.5129,196.1973,1095400.0],["2024-05-30",196.5829,198.2023,196.1202,197.8264,1203000.0],["2024-05-31",198.4144,198.4916,194.2597,198.3277,2771400.0],["2024-06-03",200.217,200.217,193.8741,195.5707,1745200.0],["2024-06-04",194.2211,196.66,188.1867,189.864,2591300.0],["2024-06-05",191.6473,194.4621,191.0593,194.279,1157100.0],["2024-06-06",194.2115,196.2069,192.1968,192.6595,748100.0],["2024-06-07",191.4256,193.9898,191.2039,191.522,1098300.0],["2024-06-10",190.2881,193.0355,189.5844,192.862,1468100.0],["2024-06-11",192.9198,194.6646,191.281,194.5296,1341300.0],["2024-06-12",199.2627,202.5498,198.9735,201.287,1332100.0],["2024-06-13",200.4966,201.3256,198.6747,200.8822,1029700.0],["2024-06-14",197.418,198.1438,193.5765,194.9505,1310700.0],["2024-06-17",194.1764,195.4344,192.7153,194.4183,1117200.0],["2024-06-18",194.6893,196.402,193.6055,195.6763,919700.0],["2024-06-20",194.0507,195.1247,188.9028,190.0156,1283900.0],["2024-06-21",187.9158,189.6382,186.774,189.5221,2557200.0],["2024-06-24",190.0446,190.6252,188.7287,189.048,885500.0],["2024-06-25",186.3579,186.7934,183.7163,185.8257,1474400.0],["2024-06-26",184.7613,185.1387,183.7646,184.8,1198500.0],["2024-06-27",184.9161,187.9158,183.7066,187.1998,1471900.0],["2024-06-28",187.1998,188.6802,185.6999,187.3836,1657100.0],["2024-07-01",186.774,187.7029,183.1357,183.8614,1115000.0],["2024-07-02",181.7132,184.7807,181.6262,184.6549,1116500.0],["2024-07-03",184.3549,186.0483,183.3389,183.8227,575300.0],["2024-07-05",183.3485,185.1483,182.6808,184.6452,1311600.0],["2024-07-08",185.0129,185.6902,183.7549,184.4904,879400.0],["2024-07-09",183.7356,183.9001,181.6745,181.9164,991200.0],["2024-07-10",183.5614,185.4387,181.81,185.4,999200.0],["2024-07-11",189.9382,191.7574,189.0383,189.1834,1452300.0],["2024-07-12",191.3219,198.1147,190.5575,197.3987,2010700.0],["2024-07-15",197.1374,199.9629,196.9245,199.0824,1312700.0],["2024-07-16",201.2402,209.32,200.6887,209.1362,2086000.0],["2024-07-17",208.2556,208.5943,203.727,203.9883,1265500.0],["2024-07-18",203.3594,207.975,201.9756,202.8562,763600.0],["2024-07-19",201.8595,202.5949,199.7791,200.6596,718100.0],["2024-07-22",201.5112,204.5979,199.7791,203.8238,822000.0],["2024-07-23",204.4528,206.1946,204.2302,205.3334,702600.0],["2024-07-24",202.6917,206.8526,201.5692,201.6176,1309800.0],["2024-07-25",199.8662,207.8395,199.8662,206.2526,1131000.0],["2024-07-26",208.662,213.8099,208.2846,211.4682,1065700.0],["2024-07-29",211.7778,212.6971,209.1459,211.1392,848300.0],["2024-07-30",210.8585,212.8809,209.4555,211.6617,879100.0],["2024-07-31",213.5389,218.3288,212.5616,215.4452,918300.0],["2024-08-01",214.6517,216.3547,206.3203,209.3297,1090900.0],["2024-08-02",204.4431,205.4688,195.4053,198.7533,1322700.0],["2024-08-05",193.3056,195.8892,189.2995,190.8865,1458800.0],["2024-08-06",189.0286,196.3149,187.819,193.4313,1134600.0],["2024-08-07",196.4117,197.1568,188.1964,188.2254,1002400.0],["2024-08-08",190.393,193.2959,189.6963,190.9639,1342800.0],["2024-08-09",190.3736,192.2605,188.4093,192.0379,803400.0],["2024-08-12",191.6799,192.2702,187.6062,189.4931,1259200.0],["2024-08-13",190.0446,197.0697,189.5221,196.4794,1252500.0],["2024-08-14",196.6633,198.5599,195.1828,197.5051,845700.0],["2024-08-15",199.334,203.8142,199.334,203.1755,937800.0],["2024-08-16",201.7821,203.0497,199.3727,199.4017,596200.0],["2024-08-19",200.5822,201.1434,198.5405,200.0597,571400.0],["2024-08-20",200.4371,202.1304,199.4984,199.8661,419200.0],["2024-08-21",199.6242,205.043,199.6242,204.7818,897100.0],["2024-08-22",205.4204,206.1268,201.9176,202.324,462900.0],["2024-08-23",203.6206,207.4041,202.7304,207.3944,756800.0],["2024-08-26",209.7458,212.8325,208.4491,208.7007,607100.0],["2024-08-27",207.0074,207.0074,201.9369,202.2369,853400.0],["2024-08-28",200.0307,201.3176,196.6633,196.7697,1447200.0],["2024-08-29",197.4858,199.8662,194.757,198.3567,1125200.0],["2024-08-30",198.4728,199.3437,196.1698,199.0534,1360600.0],["2024-09-03",197.4471,199.392,194.5345,195.8021,943200.0],["2024-09-04",190.9349,190.9736,186.145,189.2899,1519500.0],["2024-09-05",187.1901,187.9545,184.1517,186.8804,1160200.0],["2024-09-06",188.0126,189.8898,183.7743,184.0453,1508700.0],["2024-09-09",185.5451,185.7289,179.4877,179.8553,2544300.0],["2024-09-10",181.5681,184.0743,180.9198,183.513,3751500.0],["2024-09-11",180.6391,183.1937,177.6878,182.4777,2006200.0],["2024-09-12",180.2134,184.2291,180.2134,184.0259,2149800.0],["2024-09-13",185.3225,187.3352,184.3549,186.8224,1957600.0],["2024-09-16",189.6866,191.9993,188.7673,190.8381,2447400.0],["2024-09-17",194.3796,200.8725,193.4313,200.3596,2966900.0],["2024-09-18",200.1468,201.9659,194.8634,198.8695,2093900.0],["2024-09-19",204.7624,206.4945,200.021,201.4434,1813300.0],["2024-09-20",196.5762,198.3663,190.1607,190.1607,7309700.0],["2024-09-23",192.8024,195.1925,192.0767,193.683,2020200.0],["2024-09-24",194.3797,198.6179,194.0797,194.6119,2150400.0],["2024-09-25",195.5989,198.347,192.9282,193.0249,1493900.0],["2024-09-26",195.1151,197.6793,193.4798,195.4054,3462000.0],["2024-09-27",196.4448,197.9311,194.8613,196.0951,1448000.0],["2024-09-30",193.0447,193.3556,190.0235,192.899,2089400.0],["2024-10-01",193.5402,194.1716,189.431,193.8122,1299900.0],["2024-10-02",190.8493,193.5402,190.2567,190.2956,982000.0],["2024-10-03",188.5081,189.0327,184.6515,186.2252,2126000.0],["2024-10-04",186.8081,189.3921,184.1755,189.3824,2647200.0],["2024-10-07",187.1287,189.5087,186.3321,189.3533,1316500.0],["2024-10-08",188.615,190.3441,187.4104,189.1687,1413300.0],["2024-10-09",189.6835,193.035,189.2658,191.9567,1659700.0],["2024-10-10",188.9258,193.4236,188.9258,192.4327,1670900.0],["2024-10-11",192.5882,193.7345,191.2573,193.0156,1903800.0],["2024-10-14",194.1327,196.1145,193.0447,195.6288,1163000.0],["2024-10-15",196.2311,197.4551,194.3465,194.3756,1253100.0],["2024-10-16",195.1431,197.8728,195.0362,197.0179,1587100.0],["2024-10-17",197.8825,199.398,195.5025,199.2426,1094700.0],["2024-10-18",198.4362,200.1945,197.4162,198.6402,1329400.0],["2024-10-21",197.7077,198.4751,193.2293,193.9676,1352800.0],["2024-10-22",191.7527,193.0933,189.431,190.3927,1205900.0],["2024-10-23",189.3727,191.5099,188.343,189.907,662000.0],["2024-10-24",190.2373,193.987,189.907,192.7533,1630100.0],["2024-10-25",193.8413,194.3756,190.315,190.6259,683500.0],["2024-10-28",191.9956,195.2499,191.5584,191.6167,941700.0],["2024-10-29",188.5761,190.1596,187.2647,189.4893,2092100.0],["2024-10-30",189.7807,193.1516,189.0133,191.4321,1047200.0],["2024-10-31",193.3168,194.1619,190.6453,191.1213,1255700.0],["2024-11-01",192.5299,194.3853,192.0636,192.3259,1631800.0],["2024-11-04",191.9373,195.8328,191.4419,192.4813,1332300.0],["2024-11-05",192.083,196.5128,191.7139,196.3379,997800.0],["2024-11-06",204.0026,208.8209,202.0014,204.8963,2450500.0],["2024-11-07",204.838,206.1009,203.0894,204.7312,1357100.0],["2024-11-08",203.2546,203.41,199.602,201.5351,1227400.0],["2024-11-11",203.4489,205.1683,201.9529,202.73,1338200.0],["2024-11-12",201.4866,203.1574,199.5145,199.9517,1327000.0],["2024-11-13",199.3397,201.4768,199.2523,199.6408,1104800.0],["2024-11-14",202.4386,202.4386,197.0374,197.4162,1096000.0],["2024-11-15",197.1539,197.2414,192.6756,194.2299,1167100.0],["2024-11-18",193.3167,195.6676,192.0539,195.0848,1221500.0],["2024-11-19",192.0733,197.2317,190.995,196.1048,1322100.0],["2024-11-20",197.5425,197.6008,195.2596,196.9499,1078600.0],["2024-11-21",197.1442,200.894,195.5996,200.554,896600.0],["2024-11-22",202.186,203.3906,200.8066,202.9729,885200.0],["2024-11-25",203.3517,210.521,203.3129,209.8409,3167600.0],["2024-11-26",208.6461,208.6461,204.634,206.4409,1287000.0],["2024-11-27",206.4409,209.9867,205.9552,207.1792,1043900.0],["2024-11-29",207.8107,210.3655,207.2181,209.7632,935200.0],["2024-12-02",208.9861,210.0061,207.2375,207.9855,1398300.0],["2024-12-03",212.7261,214.7565,209.8215,214.6885,2024000.0],["2024-12-04",214.6884,216.845,213.5519,216.4759,1655100.0],["2024-12-05",214.9799,215.2228,208.7724,209.0347,1972700.0],["2024-12-06",210.8221,211.609,209.3164,210.7347,1368200.0],["2024-12-09",211.6381,212.7456,210.5404,211.5216,1857400.0],["2024-12-10",190.1498,197.2025,185.9435,189.3727,6165000.0],["2024-12-11",189.3727,191.6556,186.5264,188.139,3081200.0],["2024-12-12",187.9447,189.4601,184.8458,184.9138,1919000.0],["2024-12-13",184.6418,184.8846,181.3,182.1355,1359800.0],["2024-12-16",182.1938,182.7475,179.7166,180.3869,1782900.0],["2024-12-17",178.6188,180.6103,178.2497,179.7651,2158200.0],["2024-12-18",181.2612,181.7955,172.3725,172.4113,1411700.0],["2024-12-19",172.0131,174.7914,169.361,169.769,1989100.0],["2024-12-20",168.1878,174.2297,167.8852,173.9076,3703900.0],["2024-12-23",172.8339,172.8339,169.9545,172.2776,1451200.0],["2024-12-24",173.0389,173.1853,171.5552,173.0682,974900.0],["2024-12-26",172.5411,174.2102,172.4337,173.644,793300.0],["2024-12-27",172.7753,173.0584,170.3937,170.9501,844400.0],["2024-12-30",169.9837,170.1009,167.5728,169.4274,1035500.0],["2024-12-31",170.1692,171.1941,168.7344,169.4176,724300.0],["2025-01-02",170.6377,172.3166,168.4903,169.2322,1108600.0],["2025-01-03",170.2863,171.0965,168.7832,170.0911,569600.0],["2025-01-06",172.8632,174.2102,169.5738,170.013,1546900.0],["2025-01-07",168.7832,170.4035,166.8993,168.0902,1156600.0],["2025-01-08",167.3971,168.6368,166.8408,167.9047,1638700.0],["2025-01-10",167.8461,168.8515,165.5816,165.689,2160700.0],["2025-01-13",164.5763,166.8701,163.2781,166.3332,1838400.0],["2025-01-14",169.525,172.3459,169.2712,171.9359,1375000.0],["2025-01-15",174.2687,175.5864,170.706,170.9989,2008400.0],["2025-01-16",172.1702,173.7221,171.3112,172.2287,1147100.0],["2025-01-17",173.7221,176.0062,173.1072,173.3024,1447500.0],["2025-01-21",176.7187,178.7099,175.3327,177.9973,1565300.0],["2025-01-22",179.5395,181.7259,179.2955,181.3648,2254300.0],["2025-01-23",182.5263,183.3267,177.0701,177.2555,1683000.0],["2025-01-24",178.9637,179.93,175.5767,176.338,1049600.0],["2025-01-27",175.5767,180.3399,175.1179,180.0081,2262900.0],["2025-01-28",180.3594,181.765,177.8314,178.2414,1886700.0],["2025-01-29",177.7436,177.8119,173.6635,174.503,1075300.0],["2025-01-30",176.4649,178.1535,174.8739,177.4996,1023200.0],["2025-01-31",178.3487,178.6415,175.7816,176.787,2156600.0],["2025-02-03",175.4107,179.93,173.2926,179.52,1973000.0],["2025-02-04",179.3931,180.4766,175.157,175.3619,1327300.0],["2025-02-05",178.4073,179.0027,175.0008,178.6123,1383500.0],["2025-02-06",176.2697,179.5005,176.2697,177.9193,962600.0],["2025-02-07",177.9485,178.2413,172.7265,172.9412,926500.0],["2025-02-10",174.4835,177.4605,173.6928,176.6015,1395500.0],["2025-02-11",176.1623,178.6025,175.8988,178.0461,655800.0],["2025-02-12",175.2253,176.9529,171.8969,176.5137,1091500.0],["2025-02-13",177.8119,179.4322,177.2555,179.1198,943900.0],["2025-02-14",180.5742,181.804,179.3834,179.8421,1112300.0],["2025-02-18",181.4429,181.7845,179.2662,181.0622,1154800.0],["2025-02-19",177.8802,178.417,175.1862,177.6459,1226800.0],["2025-02-20",175.0008,175.9183,172.9803,175.2058,1488800.0],["2025-02-21",176.3966,176.9334,170.2083,171.7895,1573400.0],["2025-02-24",169.8666,170.7158,165.6012,167.8559,2721800.0],["2025-02-25",167.5924,170.6182,166.3625,170.2375,2265300.0],["2025-02-26",172.6972,173.8978,171.0184,171.7895,1787700.0],["2025-02-27",171.3503,173.6831,170.6377,171.0574,1467800.0],["2025-02-28",171.3112,173.4586,169.6909,173.2536,1430600.0],["2025-03-03",173.9759,175.1667,168.0121,169.3786,1707300.0],["2025-03-04",167.2605,167.524,163.4538,164.4494,4215100.0],["2025-03-05",166.1966,168.4123,164.4689,166.5773,4291700.0],["2025-03-06",163.2976,164.6446,161.1893,162.9462,6091300.0],["2025-03-07",163.0146,164.957,159.1103,164.1663,2846300.0],["2025-03-10",161.0819,165.7476,160.9258,161.5993,3768300.0],["2025-03-11",152.1508,156.7482,150.4037,153.2245,4374000.0],["2025-03-12",154.2201,154.7081,150.755,152.0825,2368000.0],["2025-03-13",151.9556,152.6096,148.8712,151.37,2907900.0],["2025-03-14",153.0586,156.2894,151.7897,156.0747,3428700.0],["2025-03-17",155.3914,159.2567,155.3914,158.6808,1416000.0],["2025-03-18",158.1244,159.6666,157.7242,159.081,2212900.0],["2025-03-19",159.0126,161.8335,157.7437,160.6524,2043400.0],["2025-03-20",160.1937,162.4972,158.9541,159.979,1182200.0],["2025-03-21",157.7226,159.822,156.3001,159.253,3873400.0],["2025-03-24",160.9796,162.3629,160.1654,161.3524,1153400.0],["2025-03-25",161.7841,163.4322,161.3622,161.8626,1465000.0],["2025-03-26",160.803,162.7945,160.6363,161.2053,1591300.0],["2025-03-27",160.3518,162.2256,158.9391,159.8907,1278700.0],["2025-03-28",159.2726,159.4492,156.7317,157.4675,1509400.0],["2025-03-31",155.0345,158.1444,153.4844,157.1928,2130500.0],["2025-04-01",156.7513,158.3014,155.3975,157.7029,1858500.0],["2025-04-02",156.6532,162.0784,156.094,161.686,1205100.0],["2025-04-03",155.4956,157.3203,153.3471,155.4073,2915600.0],["2025-04-04",148.746,153.4256,146.4504,152.6113,4323000.0],["2025-04-07",145.1358,154.2399,143.3797,149.2856,3507000.0],["2025-04-08",153.3962,154.0338,143.6446,145.2142,1854000.0],["2025-04-09",144.0076,162.1275,143.2325,161.48,3710600.0],["2025-04-10",157.7716,159.2922,152.7781,158.684,2230100.0],["2025-04-11",157.6343,162.3433,155.9959,161.6075,2156500.0],["2025-04-14",163.9816,165.1393,162.1078,163.3734,1739500.0],["2025-04-15",162.6572,163.3047,161.166,162.6278,1597300.0],["2025-04-16",160.028,162.5493,157.909,159.3119,1722800.0],["2025-04-17",160.0967,162.255,159.3805,161.1366,1604900.0],["2025-04-21",161.2151,161.3819,155.6722,157.6147,1770000.0],["2025-04-22",159.1353,160.96,158.3014,160.1752,2245700.0],["2025-04-23",163.5794,164.3446,159.5669,160.0967,1594500.0],["2025-04-24",160.3616,166.4833,159.4492,166.3067,1851500.0],["2025-04-25",165.7377,166.6108,164.8057,166.238,1471300.0],["2025-04-28",166.8953,167.6311,165.3845,167.3074,1537700.0],["2025-04-29",167.5821,167.8764,164.3446,166.5814,1895100.0],["2025-04-30",164.5702,166.7384,161.9705,166.444,1708300.0],["2025-05-01",168.4846,169.2008,166.3459,166.4833,1263100.0],["2025-05-02",169.034,170.1132,168.2197,168.9948,1406100.0],["2025-05-05",167.6115,170.5154,167.1504,169.1125,873800.0],["2025-05-06",167.5232,168.4356,165.3943,165.463,1000800.0],["2025-05-07",166.1595,166.552,162.8927,164.9921,1780100.0],["2025-05-08",166.7285,170.1524,165.9045,167.8469,1156100.0],["2025-05-09",168.6416,168.6808,167.0032,167.945,756000.0],["2025-05-12",173.4781,174.0373,170.2407,173.2623,1730900.0],["2025-05-13",174.4298,175.5481,173.6547,173.6547,1018200.0],["2025-05-14",173.6449,173.7528,171.673,171.7908,1005200.0],["2025-05-15",173.1544,179.1192,172.242,178.2657,2948300.0],["2025-05-16",178.1773,181.248,177.8144,181.1892,1716900.0],["2025-05-19",177.0688,180.7477,177.0688,179.7274,1205700.0],["2025-05-20",179.1878,179.7666,178.2656,178.5992,767500.0],["2025-05-21",177.0001,178.0106,174.9007,175.2538,1149400.0],["2025-05-22",174.3022,176.4899,172.9484,175.9013,1167700.0],["2025-05-23",173.1348,175.3814,172.919,174.832,1551000.0],["2025-05-27",177.0786,179.8157,175.5383,179.4331,1341600.0],["2025-05-28",179.8549,181.1009,178.1381,179.0112,1150100.0],["2025-05-29",179.0505,180.4534,177.9909,179.6097,1112100.0],["2025-05-30",177.9027,179.7568,176.9707,178.8837,2856500.0],["2025-06-02",179.7568,179.7666,174.3807,176.8725,2121400.0],["2025-06-03",197.5432,207.8245,197.1507,207.3536,5199000.0],["2025-06-04",210.385,212.4943,207.5694,212.0528,2753500.0],["2025-06-05",212.6316,212.8082,207.746,210.6205,1728300.0],["2025-06-06",211.8566,212.1411,206.971,207.0005,2302600.0],["2025-06-09",208.4328,211.2484,206.7846,209.7768,1828400.0],["2025-06-10",210.9246,212.9259,210.2281,212.6316,1493300.0],["2025-06-11",210.7186,211.788,208.6094,209.3844,1778500.0],["2025-06-12",209.0214,210.7775,207.8245,209.6689,1153400.0],["2025-06-13",207.3732,209.924,206.8533,208.8154,945400.0],["2025-06-16",210.0024,211.0325,208.8546,209.2372,1182400.0],["2025-06-17",207.8049,210.748,207.2653,207.7362,837600.0],["2025-06-18",210.3065,214.2504,209.4432,210.2379,1994600.0],["2025-06-20",211.0159,212.7886,208.6719,211.7841,2776500.0],["2025-06-23",211.1932,212.3061,208.2189,211.7447,1450200.0],["2025-06-24",213.8917,217.2698,210.8091,215.8319,1717400.0],["2025-06-25",217.1811,217.7031,215.172,216.0781,1344100.0],["2025-06-26",217.1614,217.1614,214.0296,214.9357,1194300.0],["2025-06-27",215.9895,216.541,213.1531,214.6993,2431300.0],["2025-06-30",215.8713,215.8713,213.4781,214.4531,2373300.0],["2025-07-01",214.3152,218.1069,214.1182,217.5455,1954100.0],["2025-07-02",217.9198,218.2448,215.822,218.0478,1713300.0],["2025-07-03",220.313,220.7266,218.3531,219.9387,1075400.0],["2025-07-07",218.688,220.1948,216.4819,219.8009,1364300.0],["2025-07-08",219.8501,221.1206,219.1016,219.3577,1388700.0],["2025-07-09",221.8789,222.7456,217.9493,220.6084,1468000.0],["2025-07-10",221.6032,223.1986,220.2933,221.0024,1272100.0],["2025-07-11",218.1758,219.1903,217.1221,217.2501,1092800.0],["2025-07-14",218.491,218.5501,214.9849,217.0236,1194300.0],["2025-07-15",217.5357,217.9493,213.8228,214.2069,1168100.0],["2025-07-16",214.8569,215.0145,211.3606,213.9803,1576500.0],["2025-07-17",214.7879,217.1713,214.2955,215.5266,1504900.0],["2025-07-18",218.422,220.244,217.2599,219.4167,1537000.0],["2025-07-21",219.5448,220.3228,216.3932,216.6493,1230100.0],["2025-07-22",217.0235,220.5789,215.9402,219.6728,1444500.0],["2025-07-23",221.8494,224.282,221.3865,224.2721,1891200.0],["2025-07-24",222.1251,224.085,219.7221,220.3031,1414300.0],["2025-07-25",220.4509,220.8547,219.0327,220.6774,1110400.0],["2025-07-28",220.6084,223.7994,219.269,223.041,1138100.0],["2025-07-29",224.1244,224.1244,221.3569,223.5236,871100.0],["2025-07-30",223.3956,225.3358,221.3668,222.0562,929300.0],["2025-07-31",220.7759,223.0903,219.338,219.9486,926600.0],["2025-08-01",218.1561,219.9191,214.6993,218.7865,1212400.0],["2025-08-04",219.6236,222.2926,218.8357,221.8986,715200.0],["2025-08-05",221.9971,223.0706,219.4956,222.7357,792800.0],["2025-08-06",221.3471,221.9774,218.7766,219.5251,1291000.0],["2025-08-07",221.7509,223.0804,221.1304,221.3569,982400.0],["2025-08-08",221.1206,221.5539,219.5153,220.1653,855300.0],["2025-08-11",219.4857,219.5842,215.7432,219.2493,1359700.0],["2025-08-12",219.5054,222.9426,219.0031,222.9426,775200.0],["2025-08-13",223.0115,226.429,222.7161,226.3797,1325300.0],["2025-08-14",224.4986,226.8918,224.3706,224.5676,1199000.0],["2025-08-15",228.507,228.5957,225.2078,227.7585,1686800.0],["2025-08-18",228.4282,229.3934,224.9123,227.6108,1193600.0],["2025-08-19",228.5366,231.5601,228.2608,228.8616,838500.0],["2025-08-20",228.2509,228.7335,225.6017,227.079,899900.0],["2025-08-21",227.1184,227.8866,224.7547,225.5919,771000.0],["2025-08-22",225.8184,234.5541,225.8184,230.0828,1664500.0],["2025-08-25",229.3441,230.4472,227.7881,228.9699,665100.0],["2025-08-26",229.6199,230.5752,228.9207,230.3783,1481700.0],["2025-08-27",229.9055,232.1017,228.8813,231.5601,869800.0],["2025-08-28",232.2495,232.4268,229.876,230.6934,778900.0],["2025-08-29",231.0086,231.0086,227.404,227.6502,1271000.0],["2025-09-02",222.9426,226.3206,222.2827,226.2123,1729600.0],["2025-09-03",226.6358,227.6305,225.5032,226.4388,1141600.0],["2025-09-04",227.3547,234.6033,226.6555,234.5639,2529600.0],["2025-09-05",236.6814,239.7147,233.0374,234.7313,1861100.0],["2025-09-08",234.6328,237.4495,232.6927,234.0715,1450000.0],["2025-09-09",223.11,225.5327,220.2046,224.7744,2430500.0],["2025-09-10",225.2964,225.2964,220.2539,220.7365,2961200.0],["2025-09-11",221.1895,222.3024,217.91,222.3024,3636800.0],["2025-09-12",217.7031,217.8115,206.9386,208.4061,4186100.0],["2025-09-15",206.5151,212.0205,204.4962,211.2818,4034300.0],["2025-09-16",231.6389,231.9836,220.7759,228.0343,5042100.0],["2025-09-17",228.8714,229.1669,221.0221,221.0812,2827600.0],["2025-09-18",222.9032,225.9956,220.7759,225.7297,2613700.0],["2025-09-19",225.4737,226.2221,222.5191,225.9365,2885900.0],["2025-09-22",226.0252,230.1616,225.0403,229.5017,2277400.0],["2025-09-23",231.8358,233.776,228.9502,229.9154,1868300.0],["2025-09-24",228.9896,229.1767,222.4501,223.0115,1459500.0],["2025-09-25",221.288,223.5138,220.3524,221.9577,1281600.0],["2025-09-26",222.7881,223.391,220.8012,223.2823,1295800.0],["2025-09-29",223.9446,223.9446,221.2757,222.4124,1500700.0],["2025-09-30",222.0269,223.2625,220.6035,221.9973,2380100.0],["2025-10-01",223.134,223.4108,221.2954,222.8968,1777000.0],["2025-10-02",224.5179,229.2825,223.8853,228.9167,2642200.0],["2025-10-03",227.3549,229.6483,227.3549,228.9662,1831700.0],["2025-10-06",229.8756,232.3172,226.5641,231.7933,1446900.0],["2025-10-07",233.9087,234.0866,228.3039,228.3533,825800.0],["2025-10-08",229.0156,232.2875,227.5032,232.1788,1365200.0],["2025-10-09",231.3682,232.3172,229.5593,232.1294,1845800.0],["2025-10-10",232.4753,234.0569,228.2643,228.808,1684200.0],["2025-10-13",228.8475,232.594,228.3928,232.2974,1128300.0],["2025-10-14",230.0239,240.5712,229.9151,237.6551,1495100.0],["2025-10-15",237.2795,238.7721,233.5528,238.5546,2182400.0],["2025-10-16",239.7112,240.324,232.4556,232.8905,1369400.0],["2025-10-17",230.9333,234.9169,230.4193,234.2151,1155700.0],["2025-10-20",237.1806,239.721,235.174,239.2367,1467500.0],["2025-10-21",238.4558,243.8134,237.8429,241.8661,1505800.0],["2025-10-22",240.5613,241.8958,237.3981,237.5365,1238000.0],["2025-10-23",237.922,243.5169,237.1905,242.2022,1370000.0],["2025-10-24",245.1578,248.2617,244.5153,246.3045,1957700.0],["2025-10-27",247.718,249.4578,246.2649,248.1233,1544300.0],["2025-10-28",246.6208,248.0936,244.2681,244.3472,1274200.0],["2025-10-29",244.6141,249.6159,242.7755,246.2155,972600.0],["2025-10-30",245.9782,249.181,242.9238,242.9436,995100.0],["2025-10-31",243.4082,245.8102,241.5399,245.6422,2158100.0],["2025-11-03",245.6521,247.5203,242.8052,244.713,1656000.0],["2025-11-04",240.3438,244.4164,239.7705,242.0341,1031100.0],["2025-11-05",240.0967,246.3934,238.6535,246.1364,3458700.0],["2025-11-06",246.8481,247.7576,242.9534,243.2698,1872300.0],["2025-11-07",239.6519,247.2435,238.7326,246.7888,1808400.0],["2025-11-10",249.3194,250.6736,245.8992,248.6966,1524500.0],["2025-11-11",249.1909,252.3145,247.9553,251.2074,1260200.0],["2025-11-12",252.4727,253.9752,250.0608,250.2189,2111100.0],["2025-11-13",248.7856,248.7856,239.9286,240.3833,2340200.0],["2025-11-14",237.8824,241.6882,236.6468,240.0077,1375900.0],["2025-11-17",239.5629,239.5629,232.505,232.9795,1713800.0],["2025-11-18",231.734,235.4211,230.3204,233.8197,1658800.0],["2025-11-19",233.0091,236.1526,232.5445,233.9878,1293700.0],["2025-11-20",236.548,238.2383,228.719,229.0255,1601200.0],["2025-11-21",231.4275,235.2036,228.5807,234.1953,1606000.0],["2025-11-24",234.2349,239.1971,233.711,237.9418,1925900.0],["2025-11-25",238.5349,245.6916,238.0802,245.1479,961100.0],["2025-11-26",245.0886,251.8895,245.0886,249.6357,1128600.0],["2025-11-28",251.1382,251.7708,248.5483,248.7757,988600.0],["2025-12-01",246.6109,249.3985,245.5829,248.6472,2109600.0],["2025-12-02",250.5352,250.5352,247.5994,249.3886,862900.0],["2025-12-03",249.1909,250.5254,247.461,249.9323,885700.0],["2025-12-04",250.3474,250.3771,246.2649,246.6504,1391000.0],["2025-12-05",246.6504,248.2913,245.138,245.5235,1584800.0],["2025-12-08",246.4527,247.6093,241.698,242.9732,1876300.0],["2025-12-09",229.925,235.856,222.62,223.4207,3871200.0],["2025-12-10",223.4207,230.7751,223.1439,228.6597,2632900.0],["2025-12-11",230.6269,231.1607,224.9035,225.5756,2169600.0],["2025-12-12",228.5115,229.322,221.1274,222.0763,1839700.0],["2025-12-15",223.5294,224.5871,220.3959,222.877,1658700.0],["2025-12-16",222.709,225.0913,220.9099,222.1159,1530700.0],["2025-12-17",220.4947,222.6991,218.9527,222.4124,1776200.0],["2025-12-18",226.4554,229.4406,223.0747,223.4602,1442100.0],["2025-12-19",223.4405,227.1572,222.8474,226.2182,2494200.0],["2025-12-22",228.2545,228.3335,224.5476,227.0584,920300.0],["2025-12-23",225.9216,226.5938,223.134,224.686,777000.0],["2025-12-24",225.1308,226.2774,224.0533,225.9018,346600.0],["2025-12-26",225.8129,226.1885,224.8342,226.06,367200.0],["2025-12-29",226.2478,226.6037,223.3416,224.4487,665400.0],["2025-12-30",223.5788,224.2412,222.6793,222.9759,787300.0],["2025-12-31",223.0945,223.0945,219.8028,220.0697,831500.0],["2026-01-02",221.479,224.0396,220.3376,223.325,879900.0],["2026-01-05",222.2333,227.4239,222.2333,225.8855,978600.0],["2026-01-06",226.1734,226.1932,221.8462,224.3075,1325300.0],["2026-01-07",226.2528,227.0765,220.1491,220.1987,1649300.0],["2026-01-08",219.2757,229.9745,219.0574,227.6918,1674300.0],["2026-01-09",230.9074,237.7951,230.0539,237.0607,1695400.0],["2026-01-12",235.7904,240.1671,235.3636,239.7106,1048100.0],["2026-01-13",240.4748,242.3307,238.2914,241.2688,821800.0],["2026-01-14",241.7849,244.4844,240.187,244.2462,1319000.0],["2026-01-15",246.4296,248.5039,245.2287,247.9779,1180600.0],["2026-01-16",248.6527,251.0446,246.3204,247.1243,972800.0],["2026-01-20",242.5292,244.3355,240.1473,240.7924,978000.0],["2026-01-21",241.7551,249.2978,241.0008,247.4717,1063000.0],["2026-01-22",250.1315,253.5059,248.4642,249.8735,2097300.0],["2026-01-23",250.3102,252.6226,248.0275,252.1065,1125400.0],["2026-01-26",251.3225,253.5555,250.598,252.5829,1461100.0],["2026-01-27",251.7294,252.7615,247.7794,249.675,957600.0],["2026-01-28",249.5062,250.8163,245.3577,249.8338,982700.0],["2026-01-29",251.511,254.5381,248.4046,254.4984,874300.0],["2026-01-30",253.2479,255.0641,248.2558,250.5583,1331700.0],["2026-02-02",250.1216,253.7739,247.8488,253.0196,1310500.0],["2026-02-03",253.4662,260.8998,251.8286,255.7092,1864700.0],["2026-02-04",257.049,260.6119,255.1831,259.0835,2229800.0],["2026-02-05",255.203,255.6695,249.9926,252.831,1634700.0],["2026-02-06",254.2701,261.3563,254.1014,260.7807,1522000.0],["2026-02-09",261.1181,263.0038,258.0613,259.6393,841800.0],["2026-02-10",261.2174,262.8053,258.1208,261.8922,1246400.0],["2026-02-11",262.051,265.6438,261.0983,265.346,2073800.0],["2026-02-12",263.8673,269.5938,261.0288,261.6739,1162000.0],["2026-02-13",259.6394,262.7259,256.9002,259.3912,1549400.0],["2026-02-17",257.2673,259.0637,255.0144,257.714,939100.0],["2026-02-18",255.5008,261.1181,253.4067,258.0415,1041700.0],["2026-02-19",257.0689,258.3789,254.1312,255.8978,1082700.0],["2026-02-20",255.0938,260.3539,250.7865,253.0791,1416000.0],["2026-02-23",251.7393,255.7787,247.829,249.4169,1693800.0],["2026-02-24",245.1692,260.7112,244.7821,259.8775,2273800.0],["2026-02-25",258.8652,259.7981,250.2407,258.6965,1777800.0],["2026-02-26",259.6295,264.0459,252.702,262.8947,2208100.0],["2026-02-27",260.0264,261.7037,253.8831,258.7958,2167800.0],["2026-03-02",256.3344,258.8553,252.9898,255.213,1210700.0],["2026-03-03",247.6503,248.0176,241.765,246.0922,1363900.0],["2026-03-04",247.2534,248.1466,243.611,245.2684,1548300.0],["2026-03-05",243.5217,245.0699,236.8821,238.0333,1093800.0],["2026-03-06",233.959,234.3575,228.7192,229.3568,1846600.0],["2026-03-09",224.5154,229.9246,220.1821,229.6954,1802500.0],["2026-03-10",230.4027,231.2495,226.687,227.0357,1014400.0],["2026-03-11",226.7568,231.0602,223.9177,230.7414,1650900.0],["2026-03-12",228.3008,229.4365,218.1898,218.8871,1417000.0],["2026-03-13",220.8595,221.9154,218.4786,221.1982,1092700.0],["2026-03-16",223.1407,224.7744,220.9491,222.6924,1128500.0],["2026-03-17",226.1292,226.5774,222.1545,225.0533,1128300.0],["2026-03-18",224.9039,226.7368,219.943,221.0089,1276900.0],["2026-03-19",215.8787,219.8135,213.6871,216.8748,1658600.0],["2026-03-20",217.5024,219.156,215.0419,216.7254,1648100.0],["2026-03-23",222.1744,226.3981,221.2081,221.6464,1012300.0],["2026-03-24",219.2357,225.5813,217.8809,225.0633,1417700.0],["2026-03-25",227.6035,228.8686,223.6288,227.9621,1045000.0],["2026-03-26",225.5813,228.3805,220.4311,220.461,868200.0],["2026-03-27",219.8334,224.5254,219.5545,223.8978,945300.0],["2026-03-30",226.5974,227.0357,221.5966,222.792,1124500.0],["2026-03-31",227.0357,235.6326,226.169,232.3652,1682500.0],["2026-04-01",234.5069,240.9322,234.3475,238.1429,2272900.0],["2026-04-02",232.7835,240.8126,231.8173,234.1682,1511500.0],["2026-04-06",234.1682,238.4617,231.7974,238.1828,1358600.0],["2026-04-07",236.0709,237.087,232.4249,235.015,1359600.0],["2026-04-08",246.3513,250.4455,245.5544,248.244,1769200.0],["2026-04-09",246.7796,254.8386,246.7796,252.7068,1270500.0],["2026-04-10",255.3267,257.1597,253.0455,255.6256,1113800.0],["2026-04-13",253.8923,257.9766,253.3842,257.4586,1138500.0],["2026-04-14",258.2256,258.6639,255.4264,257.8669,876600.0],["2026-04-15",257.3091,257.7375,252.7367,256.1735,1003600.0],["2026-04-16",256.4524,258.8233,255.4961,256.0639,1169500.0],["2026-04-17",260.6961,264.1029,258.903,259.4907,1816400.0],["2026-04-20",258.7137,263.3558,258.3551,262.4095,2224900.0],["2026-04-21",265.5972,267.5696,261.8815,262.001,1918600.0],["2026-04-22",265.9757,267.9182,259.6102,261.0646,1444100.0],["2026-04-23",263.296,265.2983,260.1382,262.3596,1353600.0],["2026-04-24",260.9351,263.1068,259.0026,262.5788,1120500.0],["2026-04-27",262.9275,266.175,260.8056,263.2064,1213500.0],["2026-04-28",262.3995,262.3995,256.4026,257.1895,1064700.0],["2026-04-29",258.7934,258.8033,252.2187,255.1773,1086600.0],["2026-04-30",258.6539,267.6393,258.6141,266.683,1372600.0],["2026-05-01",265.8163,267.3903,262.4692,263.2562,1205000.0],["2026-05-04",262.1903,263.3259,259.0026,259.7995,1366700.0],["2026-05-05",257.5283,259.0026,249.8877,251.8402,1962100.0],["2026-05-06",253.4938,256.8608,249.9375,251.2425,1359400.0],["2026-05-07",251.8402,255.3168,244.5184,245.5843,1265000.0],["2026-05-08",245.5843,246.2019,239.3084,240.4142,1382200.0],["2026-05-11",240.8126,244.7774,239.7467,243.044,1631600.0],["2026-05-12",242.1873,243.831,236.0609,237.1866,1582700.0],["2026-05-13",237.0172,237.0172,230.1138,232.7238,941900.0],["2026-05-14",234.2778,235.0947,230.2633,231.11,978600.0],["2026-05-15",227.51,227.53,223.39,223.82,1605900.0],["2026-05-18",223.63,225.49,218.29,219.95,1543500.0],["2026-05-19",217.59,222.02,214.44,221.57,1797600.0],["2026-05-20",222.38,226.29,219.91,225.68,1848400.0],["2026-05-21",222.5,226.24,219.76,223.74,1953000.0],["2026-05-22",225.06,225.38,222.05,223.31,974100.0],["2026-05-26",223.71,228.27,223.61,227.3,1113500.0],["2026-05-27",229.54,232.35,228.7,229.8,1445800.0],["2026-05-28",227.23,229.26,225.83,226.49,1343000.0],["2026-05-29",225.64,226.91,224.11,225.97,2070000.0],["2026-06-01",222.03,224.62,219.82,224.38,1321800.0],["2026-06-02",225.45,229.6,225.38,227.6,1390700.0],["2026-06-03",227.8,230.75,226.09,226.09,1259200.0],["2026-06-04",227.34,231.13,226.45,230.6,1366100.0],["2026-06-05",228.9,231.3,226.7,229.58,1374600.0],["2026-06-08",228.3,229.65,224.06,224.29,1219700.0],["2026-06-09",226.44,235.5,226.44,235.44,1827700.0],["2026-06-10",233.81,233.84,223.36,224.56,1657800.0],["2026-06-11",224.85,228.54,222.41,228.03,1445400.0],["2026-06-12",230.51,230.89,225.58,230.08,1169400.0],["2026-06-15",234.75,237.57,233.85,235.56,2012400.0],["2026-06-16",235.91,237.33,232.45,234.8,1245100.0],["2026-06-17",234.19,239.57,229.58,229.62,1425600.0],["2026-06-18",231.03,241.86,231.03,238.35,2049600.0],["2026-06-22",238.03,239.62,235.26,237.28,1245300.0],["2026-06-23",231.25,236.18,228.58,234.05,1062800.0],["2026-06-24",235.36,240.08,234.25,236.68,961000.0],["2026-06-25",238.35,245.15,236.92,240.76,1381000.0],["2026-06-26",238.81,238.88,234.6,238.61,1591700.0],["2026-06-29",235.51,239.06,233.65,238.61,1073600.0],["2026-06-30",239.6,240.05,236.22,237.33,1233200.0],["2026-07-01",236.8,237.4,229.19,229.2,1283100.0],["2026-07-02",232.36,233.47,226.18,230.24,1006500.0],["2026-07-06",230.03,230.3,226.07,228.92,1293404.542419],["2026-07-07",221.37,223.94,220.91,223.18,1440136.970458],["2026-07-08",221.63,223.72,218.54,221.46,1111811.224042],["2026-07-09",222.6,225.685,222.31,224.62,1476012.45939],["2026-07-10",225.42,228.9499,224.735,227.46,1257084.280139],["2026-07-13",227.96,234.57,227.86,233.19,1568020.655149],["2026-07-14",235.43,237.1,232.53,234.68,1374833.527387],["2026-07-15",234.58,234.92,229.945,230.52,1070113.822817],["2026-07-16",230.12,234.83,227.685,234.1,1255412.415239],["2026-07-17",233.12,236.37,230.61,232.02,1009312.496554],["2026-07-20",233.54,234.24,228.1,229.02,812298.68228],["2026-07-21",229.86,230.98,224.32,226.5,1476875.02229],["2026-07-22",228.73,231.38,227.475,229.63,717876.459418],["2026-07-23",227.2,231.69,226.28,228.67,865981.660343],["2026-07-24",227.99,233.81,226.935,230.67,1084040.239587],["2026-07-27",231.86,236.24,229.71,234.1,1059037.708942],["2026-07-28",235.28,236.31,228.3,232.02,1409886.161007],["2026-07-29",226.38,228.65,222.475,226.2,2051589.917524],["2026-07-30",229.41,229.72,223.64,226.36,1416596.63434],["2026-07-31",228.35,236.54,226.8,234.33,1987851.907098],["2026-08-03",252,256.99,247.51,250.08,10844552.001835],["2026-08-04",249.84,258.92,249.79,255.51,46204558.585739],["2026-08-05",253.55,256.03,252.22,255.25,2481467.112451],["2026-08-06",256.32,257.57,252.41,253.37,2686747.202498],["2026-08-07",254.18,260.88,254.18,256.69,2616663.79847],["2026-08-10",262.72,267.84,259.085,266.665,755527.314757],["2026-08-11",262.73,264.23,251.35,251.51,2321514.724869],["2026-08-12",254.44,254.75,245.05,245.18,1433248.989114],["2026-08-13",246.17,248.29,243.0981,248.12,2044709.591803],["2026-08-14",247.76,250.215,244.5,244.94,1267034.783272],["2026-08-17",243.65,247.16,240.8207,244.98,1448150.948375],["2026-08-18",243.16,245.74,240.84,244.47,1770698.132467],["2026-08-19",244.67,249.47,242.45,243.19,1478728.30812],["2026-08-20",241.24,242.82,238.8301,239.44,968542.140345],["2026-08-21",240.35,243.13,239.2,242.24,995256.077603],["2026-08-24",242.24,243.675,235.54,236.45,1290947.763942],["2026-08-25",237.98,237.98,231.97,232.67,1656076.761262],["2026-08-26",234.6,240.48,233.06,235.73,1541752.437442],["2026-08-27",232.67,234.78,231.23,233.26,1019584.123636],["2026-08-28",234.39,234.68,227.92,228.49,1000745.806728],["2026-08-31",227.04,229.01,224.28,224.51,1625247.388744],["2026-09-01",222.72,226,218.05,218.91,1925397.028038],["2026-09-02",218.27,222.09,215.8,221.23,1667694.768898],["2026-09-03",223.4,223.8017,220,223.23,1472360.410075],["2026-09-04",222.2,230.17,222.1,228.41,1166754.1621],["2026-09-08",229.21,230.44,226.25,226.3,967738.198532],["2026-09-09",225.68,227.2302,222.0701,223.22,1010322.433524],["2026-09-10",221.91,222.42,220.04,220.97,1030758.819711],["2026-09-11",223.52,225.2999,221.99,222.54,919308.589707],["2026-09-14",219.35,222.65,218.08,222.31,1096742.912235],["2026-09-15",219.04,221.44,214.705,215.11,1853034.36812]]}