{"t":"IVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-27",38.1306,38.1306,38.1306,38.1306,1571.0],["2014-02-28",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-03",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-04",38.1306,38.1306,38.1306,38.1306,417.0],["2014-03-05",38.1306,38.1306,38.1306,38.1306,821.0],["2014-03-06",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-07",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-10",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-11",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-12",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-13",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-14",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-17",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-18",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-19",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-20",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-21",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-24",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-25",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-26",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-27",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-28",38.1306,38.1306,38.1306,38.1306,0.0],["2014-03-31",38.4484,38.4484,38.4484,38.4484,1880.0],["2014-04-01",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-02",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-03",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-04",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-07",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-08",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-09",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-10",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-11",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-14",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-15",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-16",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-17",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-21",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-22",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-23",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-24",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-25",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-28",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-29",38.4484,38.4484,38.4484,38.4484,0.0],["2014-04-30",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-01",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-02",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-05",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-06",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-07",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-08",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-09",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-12",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-13",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-14",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-15",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-16",38.4484,38.4484,38.4484,38.4484,0.0],["2014-05-19",39.0839,39.0839,39.0839,39.0839,1404.0],["2014-05-20",39.0839,39.0839,39.0839,39.0839,0.0],["2014-05-21",39.0839,39.0839,39.0839,39.0839,0.0],["2014-05-22",39.0839,39.0839,39.0839,39.0839,0.0],["2014-05-23",39.0839,39.0839,39.0839,39.0839,0.0],["2014-05-27",39.0839,39.0839,39.0839,39.0839,0.0],["2014-05-28",39.0839,39.0839,39.0839,39.0839,0.0],["2014-05-29",39.0839,39.0839,39.0839,39.0839,0.0],["2014-05-30",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-02",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-03",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-04",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-05",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-06",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-09",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-10",39.0839,39.0839,39.0839,39.0839,0.0],["2014-06-11",36.5419,36.5419,36.5419,36.5419,107.0],["2014-06-12",36.5419,36.5419,36.5419,36.5419,0.0],["2014-06-13",36.5419,36.5419,36.5419,36.5419,0.0],["2014-06-16",39.7194,39.7194,39.7194,39.7194,476.0],["2014-06-17",39.7194,39.7194,39.7194,39.7194,0.0],["2014-06-18",39.7194,39.7194,39.7194,39.7194,0.0],["2014-06-19",39.7194,39.7194,39.7194,39.7194,0.0],["2014-06-20",39.7194,39.7194,39.7194,39.7194,952.0],["2014-06-23",39.7194,39.7194,39.7194,39.7194,0.0],["2014-06-24",39.7194,39.7194,39.7194,39.7194,0.0],["2014-06-25",39.7194,39.7194,39.7194,39.7194,0.0],["2014-06-26",39.783,39.783,39.783,39.783,190.0],["2014-06-27",39.783,39.783,39.783,39.783,0.0],["2014-06-30",39.783,39.783,39.783,39.783,0.0],["2014-07-01",39.783,39.783,39.783,39.783,0.0],["2014-07-02",39.783,39.783,39.783,39.783,0.0],["2014-07-03",39.783,39.783,39.783,39.783,0.0],["2014-07-07",39.783,39.783,39.783,39.783,0.0],["2014-07-08",39.783,39.783,39.783,39.783,0.0],["2014-07-09",39.783,39.783,39.783,39.783,0.0],["2014-07-10",40.0372,40.0372,40.0372,40.0372,476.0],["2014-07-11",40.0372,40.0372,40.0372,40.0372,0.0],["2014-07-14",40.0372,40.0372,40.0372,40.0372,0.0],["2014-07-15",40.0372,40.0372,40.0372,40.0372,393.0],["2014-07-16",40.0372,40.0372,40.0372,40.0372,0.0],["2014-07-17",40.0372,40.0372,40.0372,40.0372,0.0],["2014-07-18",40.0372,40.0372,40.0372,40.0372,0.0],["2014-07-21",40.0372,40.0372,40.0372,40.0372,0.0],["2014-07-22",40.1643,40.1643,40.1643,40.1643,512.0],["2014-07-23",40.1643,40.1643,40.1643,40.1643,0.0],["2014-07-24",39.7194,39.7194,39.7194,39.7194,524.0],["2014-07-25",39.7194,39.7194,39.7194,39.7194,4808.0],["2014-07-28",39.7194,39.7194,39.7194,39.7194,0.0],["2014-07-29",39.7194,39.7194,39.7194,39.7194,0.0],["2014-07-30",39.7194,39.7194,39.7194,39.7194,0.0],["2014-07-31",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-01",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-04",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-05",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-06",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-07",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-08",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-11",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-12",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-13",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-14",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-15",39.9101,39.9101,39.9101,39.9101,774.0],["2014-08-18",39.9101,39.9101,39.9101,39.9101,0.0],["2014-08-19",39.7194,39.7194,39.7194,39.7194,36.0],["2014-08-20",39.7194,39.7194,39.7194,39.7194,1178.0],["2014-08-21",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-22",39.7194,39.7194,39.7194,39.7194,619.0],["2014-08-25",39.7194,39.7194,39.7194,39.7194,0.0],["2014-08-26",39.4017,39.4017,39.4017,39.4017,690.0],["2014-08-27",39.4017,39.4017,39.4017,39.4017,0.0],["2014-08-28",39.4017,39.4017,39.4017,39.4017,0.0],["2014-08-29",39.4017,39.4017,39.4017,39.4017,0.0],["2014-09-02",36.5419,36.5419,36.5419,36.5419,107.0],["2014-09-03",36.5419,36.5419,36.5419,36.5419,0.0],["2014-09-04",36.5419,36.5419,36.5419,36.5419,0.0],["2014-09-05",39.7194,39.7194,39.4017,39.7194,1297.0],["2014-09-08",39.211,39.211,39.211,39.211,440.0],["2014-09-09",39.211,39.211,39.211,39.211,0.0],["2014-09-10",39.211,39.211,39.211,39.211,0.0],["2014-09-11",39.211,39.211,39.211,39.211,0.0],["2014-09-12",39.0839,39.0839,39.0839,39.0839,857.0],["2014-09-15",39.0839,39.0839,39.0839,39.0839,0.0],["2014-09-16",39.0839,39.0839,39.0839,39.0839,0.0],["2014-09-17",39.0839,39.0839,39.0839,39.0839,0.0],["2014-09-18",39.4017,39.4017,39.4017,39.4017,893.0],["2014-09-19",39.4017,39.4017,39.4017,39.4017,0.0],["2014-09-22",39.4017,39.4017,39.4017,39.4017,1416.0],["2014-09-23",39.4017,39.4017,39.4017,39.4017,0.0],["2014-09-24",39.4017,39.4017,39.4017,39.4017,0.0],["2014-09-25",39.4017,39.4017,39.4017,39.4017,0.0],["2014-09-26",39.4017,39.4017,39.4017,39.4017,0.0],["2014-09-29",39.4017,39.4017,39.4017,39.4017,0.0],["2014-09-30",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-01",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-02",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-03",39.4017,39.4017,39.4017,39.4017,95.0],["2014-10-06",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-07",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-08",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-09",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-10",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-13",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-14",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-15",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-16",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-17",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-20",39.4017,39.4017,39.4017,39.4017,0.0],["2014-10-21",39.0839,39.0839,38.7662,39.0839,666.0],["2014-10-22",39.0839,39.0839,39.0839,39.0839,0.0],["2014-10-23",39.0839,39.0839,39.0839,39.0839,0.0],["2014-10-24",39.0839,39.0839,39.0839,39.0839,0.0],["2014-10-27",39.0839,39.0839,39.0839,39.0839,0.0],["2014-10-28",39.0839,39.0839,39.0839,39.0839,0.0],["2014-10-29",39.0839,39.0839,39.0839,39.0839,0.0],["2014-10-30",39.0839,39.2746,39.0839,39.0839,2202.0],["2014-10-31",39.0839,39.0839,39.0839,39.0839,0.0],["2014-11-03",39.0839,39.0839,39.0839,39.0839,0.0],["2014-11-04",39.0839,39.0839,39.0839,39.0839,0.0],["2014-11-05",39.0839,39.0839,39.0839,39.0839,0.0],["2014-11-06",39.0839,39.0839,39.0839,39.0839,0.0],["2014-11-07",39.0839,39.0839,39.0839,39.0839,0.0],["2014-11-10",39.0839,39.0839,39.0839,39.0839,0.0],["2014-11-11",38.7662,38.7662,38.7662,38.7662,1047.0],["2014-11-12",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-13",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-14",38.7662,38.7662,38.7662,38.7662,131.0],["2014-11-17",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-18",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-19",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-20",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-21",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-24",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-25",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-26",38.7662,38.7662,38.7662,38.7662,0.0],["2014-11-28",38.7662,38.7662,38.7662,38.7662,0.0],["2014-12-01",38.7662,38.7662,38.7662,38.7662,0.0],["2014-12-02",38.7662,38.7662,38.7662,38.7662,0.0],["2014-12-03",39.0839,39.0839,39.0839,39.0839,238.0],["2014-12-04",38.7662,38.7662,38.7662,38.7662,631.0],["2014-12-05",38.1306,38.7662,38.1306,38.7662,262.0],["2014-12-08",38.7662,38.7662,38.7662,38.7662,0.0],["2014-12-09",38.7662,38.7662,38.7662,38.7662,0.0],["2014-12-10",38.7662,38.7662,38.7662,38.7662,0.0],["2014-12-11",39.0839,39.0839,39.0839,39.0839,774.0],["2014-12-12",39.0839,39.0839,39.0839,39.0839,0.0],["2014-12-15",38.7662,38.7662,38.7662,38.7662,666.0],["2014-12-16",38.1306,38.1306,34.9531,34.9531,571.0],["2014-12-17",34.9531,34.9531,34.9531,34.9531,0.0],["2014-12-18",25.4204,25.4204,25.4204,25.4204,12.0],["2014-12-19",19.0653,25.7382,19.0653,25.4204,524.0],["2014-12-22",25.4204,25.4204,25.4204,25.4204,0.0],["2014-12-23",25.4204,25.4204,25.4204,25.4204,0.0],["2014-12-24",25.4204,25.4204,25.4204,25.4204,0.0],["2014-12-26",25.4204,25.4204,25.4204,25.4204,0.0],["2014-12-29",25.4204,25.4204,25.4204,25.4204,0.0],["2014-12-30",25.4204,25.4204,25.4204,25.4204,0.0],["2014-12-31",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-02",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-05",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-06",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-07",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-08",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-09",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-12",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-13",25.4204,25.4204,25.4204,25.4204,0.0],["2015-01-14",31.7755,31.7755,31.7755,31.7755,298.0],["2015-01-15",31.7755,31.7755,31.7755,31.7755,0.0],["2015-01-16",31.7755,31.7755,31.7755,31.7755,0.0],["2015-01-20",38.7662,38.7662,38.7662,38.7662,238.0],["2015-01-21",38.7662,38.7662,38.7662,38.7662,0.0],["2015-01-22",38.7662,38.7662,38.7662,38.7662,476.0],["2015-01-23",40.0372,40.0372,40.0372,40.0372,238.0],["2015-01-26",40.0372,40.0372,40.0372,40.0372,0.0],["2015-01-27",40.0372,40.0372,40.0372,40.0372,0.0],["2015-01-28",40.0372,40.0372,40.0372,40.0372,0.0],["2015-01-29",40.0372,40.0372,40.0372,40.0372,0.0],["2015-01-30",40.0372,40.0372,40.0372,40.0372,0.0],["2015-02-02",40.0372,40.0372,40.0372,40.0372,0.0],["2015-02-03",38.7662,38.7662,38.7662,38.7662,1154.0],["2015-02-04",38.7662,38.7662,38.7662,38.7662,0.0],["2015-02-05",38.7662,38.7662,38.7662,38.7662,0.0],["2015-02-06",38.7662,38.7662,38.7662,38.7662,0.0],["2015-02-09",38.7662,38.7662,38.7662,38.7662,0.0],["2015-02-10",38.7662,38.7662,38.7662,38.7662,0.0],["2015-02-11",22.2429,22.2429,22.2429,22.2429,298.0],["2015-02-12",22.2429,22.2429,22.2429,22.2429,0.0],["2015-02-13",22.2429,22.2429,22.2429,22.2429,0.0],["2015-02-17",22.2429,22.2429,22.2429,22.2429,0.0],["2015-02-18",22.2429,22.2429,22.2429,22.2429,0.0],["2015-02-19",22.2429,22.2429,22.2429,22.2429,131.0],["2015-02-20",22.2429,22.2429,22.2429,22.2429,0.0],["2015-02-23",21.0354,21.0354,21.0354,21.0354,1000.0],["2015-02-24",21.0354,21.0354,21.0354,21.0354,0.0],["2015-02-25",21.0354,21.0354,21.0354,21.0354,0.0],["2015-02-26",21.0354,21.0354,21.0354,21.0354,0.0],["2015-02-27",21.0354,21.0354,21.0354,21.0354,0.0],["2015-03-02",21.0354,21.0354,21.0354,21.0354,0.0],["2015-03-03",20.3363,20.6541,20.3363,20.3363,274.0],["2015-03-04",20.3363,20.3363,20.3363,20.3363,0.0],["2015-03-05",20.3363,20.3363,20.3363,20.3363,0.0],["2015-03-06",19.0653,19.0653,18.1121,19.0653,5557.0],["2015-03-09",19.0653,19.0653,19.0653,19.0653,0.0],["2015-03-10",19.1289,19.1289,19.1289,19.1289,726.0],["2015-03-11",18.9382,18.9382,16.2055,16.2055,464.0],["2015-03-12",16.2055,16.2055,16.2055,16.2055,0.0],["2015-03-13",16.2055,16.2055,16.2055,16.2055,0.0],["2015-03-16",17.5719,17.5719,17.5719,17.5719,940.0],["2015-03-17",17.5719,17.5719,17.5719,17.5719,0.0],["2015-03-18",17.5719,17.5719,17.5719,17.5719,0.0],["2015-03-19",17.5719,17.5719,17.5719,17.5719,0.0],["2015-03-20",18.4298,18.4298,18.4298,18.4298,940.0],["2015-03-23",18.4298,18.4298,15.8878,15.8878,428.0],["2015-03-24",12.7102,12.7102,12.7102,12.7102,119.0],["2015-03-25",12.7102,12.7102,12.7102,12.7102,0.0],["2015-03-26",12.8373,18.3027,12.8373,12.8373,2023.0],["2015-03-27",12.8373,12.8373,12.8373,12.8373,0.0],["2015-03-30",18.3027,18.3027,18.3027,18.3027,714.0],["2015-03-31",18.3027,18.3027,18.3027,18.3027,0.0],["2015-04-01",18.3027,18.3027,18.3027,18.3027,0.0],["2015-04-02",18.3027,18.3027,18.3027,18.3027,0.0],["2015-04-06",18.3027,18.3027,18.3027,18.3027,0.0],["2015-04-07",18.4298,18.4298,18.4298,18.4298,952.0],["2015-04-08",18.3027,18.3027,18.3027,18.3027,1071.0],["2015-04-09",18.3027,18.3027,18.3027,18.3027,464.0],["2015-04-10",18.3027,18.3027,18.3027,18.3027,0.0],["2015-04-13",13.727,18.3027,13.727,13.727,4129.0],["2015-04-14",13.727,13.727,13.727,13.727,0.0],["2015-04-15",13.727,13.727,13.727,13.727,0.0],["2015-04-16",19.0653,19.0653,19.0653,19.0653,131.0],["2015-04-17",19.0653,19.0653,19.0653,19.0653,0.0],["2015-04-20",19.0653,19.0653,19.0653,19.0653,0.0],["2015-04-21",18.4298,18.4298,18.4298,18.4298,1535.0],["2015-04-22",18.3027,18.3027,18.3027,18.3027,405.0],["2015-04-23",18.4298,18.4298,18.4298,18.4298,202.0],["2015-04-24",18.3027,18.3027,18.3027,18.3027,238.0],["2015-04-27",18.3027,18.3027,18.3027,18.3027,369.0],["2015-04-28",18.5005,18.5005,18.3729,18.5005,2309.0],["2015-04-29",18.5005,18.5005,18.5005,18.5005,0.0],["2015-04-30",18.5005,18.5005,18.5005,18.5005,0.0],["2015-05-01",18.5005,18.5005,18.5005,18.5005,0.0],["2015-05-04",18.5005,18.5005,18.5005,18.5005,0.0],["2015-05-05",18.5005,18.5005,18.5005,18.5005,0.0],["2015-05-06",18.3729,18.3729,18.3729,18.3729,238.0],["2015-05-07",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-08",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-11",18.3729,18.3729,18.3729,18.3729,309.0],["2015-05-12",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-13",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-14",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-15",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-18",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-19",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-20",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-21",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-22",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-26",18.3729,18.3729,18.3729,18.3729,0.0],["2015-05-27",18.4433,18.4433,18.4433,18.4433,0.0],["2015-05-28",18.4433,18.4433,18.4433,18.4433,0.0],["2015-05-29",18.4433,18.4433,18.4433,18.4433,238.0],["2015-06-01",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-02",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-03",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-04",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-05",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-08",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-09",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-10",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-11",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-12",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-15",18.4433,18.4433,18.4433,18.4433,0.0],["2015-06-16",17.2906,17.2906,17.2906,17.2906,119.0],["2015-06-17",17.2906,18.0591,17.2906,17.2906,369.0],["2015-06-18",17.5468,17.5468,17.5468,17.5468,655.0],["2015-06-19",17.5468,17.5468,17.5468,17.5468,0.0],["2015-06-22",17.5468,17.5468,17.5468,17.5468,0.0],["2015-06-23",17.5468,17.5468,17.5468,17.5468,0.0],["2015-06-24",17.5468,17.5468,17.5468,17.5468,0.0],["2015-06-25",17.5468,17.5468,17.5468,17.5468,0.0],["2015-06-26",17.2317,17.2317,17.2317,17.2317,417.0],["2015-06-29",17.2317,17.2317,17.2317,17.2317,0.0],["2015-06-30",17.2317,17.2317,17.2317,17.2317,0.0],["2015-07-01",17.2317,17.2317,17.2317,17.2317,0.0],["2015-07-02",17.2317,17.2317,17.2317,17.2317,0.0],["2015-07-06",17.2317,17.2317,17.2317,17.2317,0.0],["2015-07-07",17.2317,17.2317,17.2317,17.2317,0.0],["2015-07-08",18.6463,18.6463,18.6463,18.6463,417.0],["2015-07-09",18.6463,18.6463,18.6463,18.6463,0.0],["2015-07-10",17.6818,17.6818,17.6818,17.6818,405.0],["2015-07-13",17.6175,17.6175,17.6175,17.6175,595.0],["2015-07-14",17.6175,17.6175,17.6175,17.6175,0.0],["2015-07-15",17.6175,17.6175,17.6175,17.6175,0.0],["2015-07-16",17.6175,17.6175,17.6175,17.6175,0.0],["2015-07-17",17.6175,17.6175,17.6175,17.6175,0.0],["2015-07-20",17.6175,17.6175,17.6175,17.6175,0.0],["2015-07-21",16.7173,16.8459,16.7173,16.7173,869.0],["2015-07-22",16.7173,16.7173,16.7173,16.7173,0.0],["2015-07-23",16.7173,16.7173,16.7173,16.7173,0.0],["2015-07-24",16.7173,16.7173,16.7173,16.7173,0.0],["2015-07-27",16.7173,16.7173,16.7173,16.7173,0.0],["2015-07-28",17.3603,17.3603,17.3603,17.3603,774.0],["2015-07-29",17.3603,17.3603,17.3603,17.3603,0.0],["2015-07-30",17.3603,17.3603,17.3603,17.3603,167.0],["2015-07-31",17.3603,17.3603,17.3603,17.3603,0.0],["2015-08-03",17.3603,17.3603,17.3603,17.3603,0.0],["2015-08-04",17.6818,17.6818,17.6818,17.6818,1345.0],["2015-08-05",17.6818,17.6818,17.6818,17.6818,0.0],["2015-08-06",17.6818,17.6818,17.6818,17.6818,0.0],["2015-08-07",17.6818,17.6818,17.6818,17.6818,0.0],["2015-08-10",17.6818,17.6818,17.6818,17.6818,0.0],["2015-08-11",17.5532,17.5532,17.5532,17.5532,71.0],["2015-08-12",17.5532,17.5532,17.5532,17.5532,0.0],["2015-08-13",17.5532,17.5532,17.5532,17.5532,0.0],["2015-08-14",17.4246,17.4246,17.4246,17.4246,452.0],["2015-08-17",17.4246,17.4246,17.4246,17.4246,0.0],["2015-08-18",17.3603,17.6818,17.3603,17.6818,488.0],["2015-08-19",17.5532,17.5532,17.5532,17.5532,536.0],["2015-08-20",17.5532,17.5532,17.5532,17.5532,71.0],["2015-08-21",17.5532,17.5532,17.5532,17.5532,0.0],["2015-08-24",17.5532,17.5532,17.5532,17.5532,0.0],["2015-08-25",17.6818,17.6818,17.6818,17.6818,774.0],["2015-08-26",17.6818,17.6818,17.6818,17.6818,0.0],["2015-08-27",17.6818,17.6818,17.6818,17.6818,0.0],["2015-08-28",17.6818,17.6818,17.6818,17.6818,0.0],["2015-08-31",17.6818,17.6818,17.6818,17.6818,0.0],["2015-09-01",16.8459,17.6818,16.8459,16.8459,762.0],["2015-09-02",16.8459,16.8459,16.8459,16.8459,0.0],["2015-09-03",17.4889,17.4889,17.4889,17.4889,238.0],["2015-09-04",17.4889,17.4889,17.4889,17.4889,0.0],["2015-09-08",16.9102,16.9102,16.9102,16.9102,95.0],["2015-09-09",17.4889,17.6818,17.4889,17.4889,309.0],["2015-09-10",16.8459,16.8459,16.8459,16.8459,1131.0],["2015-09-11",16.8459,16.8459,16.8459,16.8459,0.0],["2015-09-14",16.8459,16.8459,16.8459,16.8459,0.0],["2015-09-15",16.8459,16.8459,16.8459,16.8459,0.0],["2015-09-16",16.8459,16.8459,16.8459,16.8459,0.0],["2015-09-17",16.9102,16.9102,16.9102,16.9102,83.0],["2015-09-18",17.4889,17.4889,17.4889,17.4889,83.0],["2015-09-21",17.6818,17.6818,17.6818,17.6818,893.0],["2015-09-22",17.6818,17.6818,17.6818,17.6818,0.0],["2015-09-23",17.6818,17.6818,17.6818,17.6818,0.0],["2015-09-24",17.6818,17.6818,17.6818,17.6818,0.0],["2015-09-25",17.6818,17.6818,17.6818,17.6818,0.0],["2015-09-28",17.8966,17.8966,17.8966,17.8966,0.0],["2015-09-29",17.5712,17.5712,17.5712,17.5712,167.0],["2015-09-30",17.5712,17.5712,17.5712,17.5712,0.0],["2015-10-01",16.9204,16.9204,16.7902,16.9204,2213.0],["2015-10-02",16.9204,16.9204,16.9204,16.9204,0.0],["2015-10-05",16.9204,16.9204,16.9204,16.9204,0.0],["2015-10-06",17.441,17.441,17.441,17.441,333.0],["2015-10-07",17.441,17.441,17.441,17.441,0.0],["2015-10-08",17.441,17.441,17.441,17.441,0.0],["2015-10-09",17.441,17.441,17.441,17.441,0.0],["2015-10-12",17.441,17.441,17.441,17.441,0.0],["2015-10-13",17.441,17.441,17.441,17.441,631.0],["2015-10-14",17.441,17.441,17.441,17.441,0.0],["2015-10-15",14.968,14.968,14.968,14.968,428.0],["2015-10-16",11.3887,11.3887,11.3887,11.3887,107.0],["2015-10-19",11.3887,11.3887,11.3887,11.3887,0.0],["2015-10-20",11.3887,11.3887,11.3887,11.3887,0.0],["2015-10-21",11.3887,11.3887,11.3887,11.3887,0.0],["2015-10-22",16.4648,16.4648,16.4648,16.4648,1499.0],["2015-10-23",14.968,14.968,14.968,14.968,167.0],["2015-10-26",14.968,14.968,14.968,14.968,0.0],["2015-10-27",14.968,14.968,14.968,14.968,0.0],["2015-10-28",14.968,14.968,14.968,14.968,143.0],["2015-10-29",16.2696,16.2696,16.2696,16.2696,107.0],["2015-10-30",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-02",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-03",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-04",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-05",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-06",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-09",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-10",16.3672,17.2458,16.3672,16.3672,3511.0],["2015-11-11",16.3672,16.3672,16.3672,16.3672,0.0],["2015-11-12",16.3672,16.3672,16.3672,16.3672,0.0],["2015-11-13",16.3347,16.3347,16.3347,16.3347,298.0],["2015-11-16",16.3347,16.3347,16.3347,16.3347,1916.0],["2015-11-17",16.3347,16.3347,16.3347,16.3347,0.0],["2015-11-18",16.3347,16.3347,16.3347,16.3347,0.0],["2015-11-19",16.2696,16.2696,16.2696,16.2696,512.0],["2015-11-20",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-23",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-24",16.2696,16.2696,16.2696,16.2696,0.0],["2015-11-25",16.9855,16.9855,16.9855,16.9855,202.0],["2015-11-27",16.9855,16.9855,16.9855,16.9855,0.0],["2015-11-30",16.9855,16.9855,16.9855,16.9855,0.0],["2015-12-01",17.0505,17.0505,17.0505,17.0505,785.0],["2015-12-02",17.0505,17.0505,17.0505,17.0505,0.0],["2015-12-03",17.0505,17.0505,17.0505,17.0505,0.0],["2015-12-04",17.0505,17.0505,17.0505,17.0505,0.0],["2015-12-07",17.0505,17.0505,17.0505,17.0505,0.0],["2015-12-08",16.7251,16.9204,16.7251,16.7251,238.0],["2015-12-09",16.7902,16.7902,16.7902,16.7902,202.0],["2015-12-10",16.7902,16.7902,16.7902,16.7902,0.0],["2015-12-11",16.7902,16.7902,16.7902,16.7902,0.0],["2015-12-14",16.7902,16.7902,16.7902,16.7902,0.0],["2015-12-15",17.0505,17.0505,17.0505,17.0505,262.0],["2015-12-16",16.9204,16.9204,16.9204,16.9204,857.0],["2015-12-17",16.9204,16.9204,16.9204,16.9204,0.0],["2015-12-18",16.8032,16.8032,16.7902,16.8032,1737.0],["2015-12-21",16.8032,16.8032,16.8032,16.8032,0.0],["2015-12-22",16.8032,16.8032,16.8032,16.8032,0.0],["2015-12-23",16.9204,16.9204,16.9204,16.9204,595.0],["2015-12-24",16.9204,16.9204,16.9204,16.9204,0.0],["2015-12-28",16.9204,16.9204,16.9204,16.9204,0.0],["2015-12-29",16.9855,16.9855,16.9855,16.9855,821.0],["2015-12-30",16.9855,16.9855,16.9855,16.9855,0.0],["2015-12-31",16.9855,16.9855,16.9855,16.9855,0.0],["2016-01-04",16.9855,16.9855,16.9855,16.9855,0.0],["2016-01-05",16.9855,16.9855,16.9855,16.9855,0.0],["2016-01-06",16.9204,16.9204,16.9204,16.9204,167.0],["2016-01-07",16.9204,16.9204,16.9204,16.9204,0.0],["2016-01-08",16.9204,16.9204,16.9204,16.9204,0.0],["2016-01-11",16.9204,16.9204,16.9204,16.9204,0.0],["2016-01-12",16.9204,16.9204,16.9204,16.9204,0.0],["2016-01-13",16.9204,16.9204,16.9204,16.9204,0.0],["2016-01-14",17.5712,17.5712,17.5712,17.5712,1297.0],["2016-01-15",17.5712,17.5712,17.5712,17.5712,0.0],["2016-01-19",17.5712,17.5712,17.5712,17.5712,0.0],["2016-01-20",17.0505,17.0505,17.0505,17.0505,202.0],["2016-01-21",17.3109,17.3109,17.3109,17.3109,143.0],["2016-01-22",17.2458,17.2458,17.2458,17.2458,321.0],["2016-01-25",16.6601,16.6601,16.6601,16.6601,286.0],["2016-01-26",16.6601,16.6601,16.6601,16.6601,750.0],["2016-01-27",17.5712,17.5712,17.5712,17.5712,333.0],["2016-01-28",17.5712,17.5712,17.5712,17.5712,0.0],["2016-01-29",17.5712,17.5712,17.5712,17.5712,0.0],["2016-02-01",17.5712,17.5712,17.5712,17.5712,0.0],["2016-02-02",17.5712,17.5712,17.5712,17.5712,0.0],["2016-02-03",17.5712,17.5712,17.5712,17.5712,0.0],["2016-02-04",17.5712,17.5712,17.5712,17.5712,0.0],["2016-02-05",17.5712,17.5712,17.5712,17.5712,0.0],["2016-02-08",17.0505,17.0505,17.0505,17.0505,202.0],["2016-02-09",17.0505,17.0505,17.0505,17.0505,0.0],["2016-02-10",16.9204,16.9204,16.9204,16.9204,119.0],["2016-02-11",17.3759,17.3759,17.3759,17.3759,1214.0],["2016-02-12",15.6839,15.6839,15.6839,15.6839,1678.0],["2016-02-16",14.6426,14.6426,14.6426,14.6426,119.0],["2016-02-17",14.6426,14.6426,14.6426,14.6426,631.0],["2016-02-18",15.6839,15.6839,15.6839,15.6839,1666.0],["2016-02-19",15.6839,15.6839,15.6839,15.6839,0.0],["2016-02-22",15.6839,15.6839,15.6839,15.6839,0.0],["2016-02-23",16.9855,17.0505,16.9855,16.9855,321.0],["2016-02-24",16.9855,16.9855,16.9855,16.9855,0.0],["2016-02-25",14.6426,14.6426,14.6426,14.6426,762.0],["2016-02-26",14.6426,14.6426,14.6426,14.6426,0.0],["2016-02-29",14.6426,14.6426,14.6426,14.6426,0.0],["2016-03-01",16.1394,16.1394,16.1394,16.1394,226.0],["2016-03-02",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-03",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-04",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-07",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-08",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-09",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-10",16.1394,16.1394,16.1394,16.1394,238.0],["2016-03-11",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-14",16.1394,16.1394,16.1394,16.1394,155.0],["2016-03-15",16.1394,16.1394,16.1394,16.1394,1142.0],["2016-03-16",16.1394,16.1394,15.6188,16.1394,678.0],["2016-03-17",16.1394,16.1394,16.1394,16.1394,0.0],["2016-03-18",15.6188,15.6188,15.6188,15.6188,595.0],["2016-03-21",15.6188,15.6188,15.6188,15.6188,0.0],["2016-03-22",15.6188,15.6188,15.6188,15.6188,250.0],["2016-03-23",14.968,14.968,13.0157,13.0157,238.0],["2016-03-24",15.6188,15.6188,15.6188,15.6188,131.0],["2016-03-28",15.6188,15.6188,15.6188,15.6188,0.0],["2016-03-29",16.4964,16.4964,16.1665,16.4964,1154.0],["2016-03-30",16.4964,16.4964,16.4964,16.4964,0.0],["2016-03-31",15.9026,16.1665,15.9026,15.9026,7033.0],["2016-04-01",15.9026,15.9026,15.9026,15.9026,0.0],["2016-04-04",15.9026,15.9026,15.9026,15.9026,0.0],["2016-04-05",15.9026,15.9026,15.9026,15.9026,0.0],["2016-04-06",16.1665,16.1665,16.1665,16.1665,155.0],["2016-04-07",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-08",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-11",16.1665,16.1665,16.1665,16.1665,1535.0],["2016-04-12",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-13",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-14",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-15",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-18",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-19",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-20",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-21",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-22",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-25",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-26",16.1665,16.1665,16.1665,16.1665,0.0],["2016-04-27",14.8468,14.8468,14.8468,14.8468,714.0],["2016-04-28",14.8468,14.8468,14.8468,14.8468,0.0],["2016-04-29",14.8468,14.8468,14.8468,14.8468,0.0],["2016-05-02",14.8487,14.8487,14.8487,14.8487,0.0],["2016-05-03",16.0972,16.0972,16.0972,16.0972,670.0],["2016-05-04",16.0972,16.0972,16.0972,16.0972,0.0],["2016-05-05",12.5637,12.5637,12.5637,12.5637,880.0],["2016-05-06",12.5637,12.5637,12.5637,12.5637,0.0],["2016-05-09",12.5637,12.5637,12.5637,12.5637,0.0],["2016-05-10",12.5637,12.5637,12.5637,12.5637,0.0],["2016-05-11",12.5637,12.5637,12.5637,12.5637,0.0],["2016-05-12",12.5637,12.5637,12.5637,12.5637,0.0],["2016-05-13",12.5637,12.5637,12.5637,12.5637,0.0],["2016-05-16",11.7784,11.7784,11.7784,11.7784,1070.0],["2016-05-17",11.7784,11.7784,11.7784,11.7784,0.0],["2016-05-18",11.7784,11.7784,11.7784,11.7784,0.0],["2016-05-19",11.7784,11.7784,11.7784,11.7784,0.0],["2016-05-20",11.7784,11.7784,11.7784,11.7784,0.0],["2016-05-23",13.8986,13.8986,13.8986,13.8986,450.0],["2016-05-24",13.8986,13.8986,13.8986,13.8986,0.0],["2016-05-25",14.1341,14.1341,14.1341,14.1341,370.0],["2016-05-26",14.1341,14.1341,14.1341,14.1341,690.0],["2016-05-27",13.82,13.82,13.82,13.82,230.0],["2016-05-31",13.82,13.82,13.82,13.82,0.0],["2016-06-01",11.7784,11.7784,11.7784,11.7784,200.0],["2016-06-02",11.7784,11.7784,11.7784,11.7784,0.0],["2016-06-03",13.2704,13.2704,13.2704,13.2704,640.0],["2016-06-06",13.2704,13.2704,13.2704,13.2704,0.0],["2016-06-07",14.1341,14.1341,14.1341,14.1341,270.0],["2016-06-08",14.1341,14.1341,14.1341,14.1341,0.0],["2016-06-09",14.1341,14.1341,14.1341,14.1341,0.0],["2016-06-10",14.1341,14.1341,14.1341,14.1341,0.0],["2016-06-13",14.1341,14.1341,14.1341,14.1341,0.0],["2016-06-14",13.3489,13.3489,13.3489,13.3489,900.0],["2016-06-15",13.3489,13.3489,13.3489,13.3489,0.0],["2016-06-16",13.3489,13.3489,13.3489,13.3489,0.0],["2016-06-17",13.3489,13.3489,13.3489,13.3489,0.0],["2016-06-20",13.3489,13.3489,13.3489,13.3489,0.0],["2016-06-21",13.7415,13.7415,13.7415,13.7415,800.0],["2016-06-22",13.7415,13.7415,13.7415,13.7415,0.0],["2016-06-23",13.7415,13.7415,13.7415,13.7415,0.0],["2016-06-24",13.7415,13.7415,13.7415,13.7415,0.0],["2016-06-27",13.7415,13.7415,13.7415,13.7415,0.0],["2016-06-28",14.0056,14.0056,14.0056,14.0056,450.0],["2016-06-29",14.0056,14.0056,14.0056,14.0056,0.0],["2016-06-30",14.0056,14.0056,14.0056,14.0056,0.0],["2016-07-01",13.6055,13.6055,13.6055,13.6055,400.0],["2016-07-05",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-06",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-07",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-08",13.6055,13.6055,13.6055,13.6055,30.0],["2016-07-11",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-12",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-13",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-14",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-15",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-18",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-19",13.6055,13.6055,13.6055,13.6055,0.0],["2016-07-20",13.4454,13.4454,13.4454,13.4454,40.0],["2016-07-21",13.4454,13.4454,13.4454,13.4454,0.0],["2016-07-22",13.4454,13.4454,13.4454,13.4454,0.0],["2016-07-25",13.4454,13.4454,13.4454,13.4454,0.0],["2016-07-26",14.0857,14.0857,14.0857,14.0857,200.0],["2016-07-27",14.0857,14.0857,14.0857,14.0857,0.0],["2016-07-28",14.0857,14.0857,14.0857,14.0857,0.0],["2016-07-29",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-01",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-02",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-03",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-04",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-05",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-08",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-09",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-10",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-11",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-12",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-15",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-16",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-17",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-18",14.0857,14.0857,14.0857,14.0857,0.0],["2016-08-19",14.0056,14.0056,14.0056,14.0056,610.0],["2016-08-22",14.0056,14.0056,14.0056,14.0056,0.0],["2016-08-23",14.0056,14.0056,14.0056,14.0056,0.0],["2016-08-24",14.0056,14.0056,14.0056,14.0056,0.0],["2016-08-25",14.0056,14.0056,14.0056,14.0056,0.0],["2016-08-26",14.2457,14.2457,14.2457,14.2457,1960.0],["2016-08-29",14.2457,14.2457,14.2457,14.2457,0.0],["2016-08-30",14.2457,14.2457,14.2457,14.2457,0.0],["2016-08-31",14.2457,14.2457,14.2457,14.2457,0.0],["2016-09-01",14.2457,14.2457,14.2457,14.2457,0.0],["2016-09-02",14.2457,14.2457,14.2457,14.2457,0.0],["2016-09-06",14.2457,14.2457,14.2457,14.2457,940.0],["2016-09-07",14.2457,14.2457,14.2457,14.2457,0.0],["2016-09-08",14.2457,14.2457,14.2457,14.2457,0.0],["2016-09-09",14.2457,14.2457,14.2457,14.2457,0.0],["2016-09-12",14.0056,14.0056,14.0056,14.0056,750.0],["2016-09-13",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-14",14.0056,14.0056,14.0056,14.0056,450.0],["2016-09-15",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-16",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-19",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-20",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-21",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-22",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-23",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-26",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-27",14.0056,14.0056,14.0056,14.0056,0.0],["2016-09-28",14.143,14.143,14.143,14.143,0.0],["2016-09-29",14.143,14.143,14.143,14.143,0.0],["2016-09-30",14.143,14.143,14.143,14.143,0.0],["2016-10-03",14.143,14.143,14.143,14.143,0.0],["2016-10-04",14.143,14.143,14.143,14.143,0.0],["2016-10-05",14.143,14.143,14.143,14.143,1430.0],["2016-10-06",14.143,14.143,14.143,14.143,0.0],["2016-10-07",14.143,14.143,14.143,14.143,0.0],["2016-10-10",14.143,14.143,14.143,14.143,0.0],["2016-10-11",14.143,14.143,14.143,14.143,0.0],["2016-10-12",14.143,14.143,14.143,14.143,0.0],["2016-10-13",14.143,14.143,14.143,14.143,750.0],["2016-10-14",14.143,14.143,14.143,14.143,0.0],["2016-10-17",14.143,14.143,14.143,14.143,0.0],["2016-10-18",14.143,14.143,14.143,14.143,0.0],["2016-10-19",14.143,14.143,14.143,14.143,0.0],["2016-10-20",14.143,14.143,14.143,14.143,0.0],["2016-10-21",14.143,14.143,14.143,14.143,0.0],["2016-10-24",14.143,14.143,14.143,14.143,0.0],["2016-10-25",14.143,14.143,14.143,14.143,0.0],["2016-10-26",14.143,14.143,14.143,14.143,0.0],["2016-10-27",14.143,14.143,14.143,14.143,0.0],["2016-10-28",14.143,14.143,14.143,14.143,0.0],["2016-10-31",14.2562,14.2562,14.143,14.2562,1350.0],["2016-11-01",14.2562,14.2562,14.2562,14.2562,0.0],["2016-11-02",14.2562,14.2562,14.2562,14.2562,0.0],["2016-11-03",14.2562,14.2562,14.2562,14.2562,0.0],["2016-11-04",14.2562,14.2562,14.2562,14.2562,0.0],["2016-11-07",16.6483,16.6483,16.6483,16.6483,2600.0],["2016-11-08",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-09",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-10",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-11",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-14",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-15",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-16",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-17",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-18",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-21",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-22",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-23",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-25",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-28",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-29",16.6483,16.6483,16.6483,16.6483,0.0],["2016-11-30",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-01",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-02",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-05",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-06",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-07",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-08",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-09",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-12",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-13",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-14",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-15",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-16",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-19",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-20",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-21",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-22",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-23",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-27",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-28",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-29",16.6483,16.6483,16.6483,16.6483,0.0],["2016-12-30",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-03",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-04",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-05",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-06",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-09",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-10",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-11",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-12",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-13",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-17",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-18",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-19",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-20",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-23",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-24",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-25",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-26",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-27",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-30",16.6483,16.6483,16.6483,16.6483,0.0],["2017-01-31",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-01",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-02",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-03",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-06",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-07",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-08",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-09",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-10",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-13",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-14",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-15",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-16",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-17",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-21",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-22",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-23",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-24",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-27",16.6483,16.6483,16.6483,16.6483,0.0],["2017-02-28",16.6483,16.6483,16.6483,16.6483,0.0],["2017-03-01",16.6483,16.6483,16.6483,16.6483,0.0],["2017-03-02",16.6483,16.6483,16.6483,16.6483,0.0],["2017-03-03",18.1031,18.1031,18.1031,18.1031,1000.0],["2017-03-06",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-07",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-08",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-09",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-10",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-13",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-14",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-15",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-16",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-17",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-20",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-21",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-22",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-23",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-24",18.1031,18.1031,18.1031,18.1031,0.0],["2017-03-27",14.143,14.143,14.143,14.143,180.0],["2017-03-28",14.143,14.143,14.143,14.143,0.0],["2017-03-29",14.2818,14.2818,14.2818,14.2818,0.0],["2017-03-30",14.2818,14.2818,14.2818,14.2818,0.0],["2017-03-31",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-03",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-04",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-05",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-06",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-07",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-10",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-11",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-12",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-13",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-17",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-18",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-19",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-20",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-21",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-24",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-25",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-26",14.2818,14.2818,14.2818,14.2818,0.0],["2017-04-27",13.2616,13.2616,13.2616,13.2616,470.0],["2017-04-28",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-01",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-02",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-03",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-04",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-05",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-08",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-09",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-10",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-11",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-12",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-15",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-16",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-17",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-18",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-19",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-22",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-23",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-24",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-25",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-26",13.2616,13.2616,13.2616,13.2616,0.0],["2017-05-30",10.2013,10.2013,10.2013,10.2013,960.0],["2017-05-31",10.2013,10.2013,10.2013,10.2013,0.0],["2017-06-01",10.2013,10.2013,10.2013,10.2013,0.0],["2017-06-02",10.2013,10.2013,10.2013,10.2013,0.0],["2017-06-05",10.2013,10.2013,10.2013,10.2013,0.0],["2017-06-06",10.2013,10.2013,10.2013,10.2013,0.0],["2017-06-07",7.753,7.753,7.753,7.753,450.0],["2017-06-08",7.753,7.753,7.753,7.753,0.0],["2017-06-09",7.753,7.753,7.753,7.753,0.0],["2017-06-12",13.4657,13.4657,13.4657,13.4657,450.0],["2017-06-13",13.4657,13.4657,13.4657,13.4657,0.0],["2017-06-14",13.4657,13.4657,13.4657,13.4657,0.0],["2017-06-15",12.2415,12.2415,12.2415,12.2415,160.0],["2017-06-16",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-19",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-20",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-21",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-22",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-23",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-26",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-27",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-28",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-29",12.2415,12.2415,12.2415,12.2415,0.0],["2017-06-30",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-03",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-05",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-06",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-07",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-10",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-11",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-12",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-13",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-14",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-17",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-18",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-19",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-20",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-21",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-24",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-25",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-26",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-27",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-28",12.2415,12.2415,12.2415,12.2415,0.0],["2017-07-31",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-01",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-02",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-03",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-04",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-07",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-08",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-09",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-10",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-11",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-14",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-15",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-16",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-17",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-18",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-21",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-22",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-23",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-24",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-25",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-28",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-29",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-30",12.2415,12.2415,12.2415,12.2415,0.0],["2017-08-31",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-01",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-05",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-06",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-07",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-08",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-11",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-12",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-13",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-14",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-15",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-18",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-19",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-20",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-21",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-22",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-25",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-26",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-27",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-28",12.2415,12.2415,12.2415,12.2415,0.0],["2017-09-29",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-02",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-03",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-04",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-05",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-06",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-09",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-10",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-11",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-12",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-13",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-16",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-17",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-18",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-19",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-20",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-23",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-24",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-25",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-26",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-27",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-30",12.2415,12.2415,12.2415,12.2415,0.0],["2017-10-31",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-01",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-02",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-03",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-06",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-07",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-08",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-09",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-10",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-13",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-14",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-15",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-16",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-17",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-20",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-21",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-22",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-24",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-27",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-28",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-29",12.2415,12.2415,12.2415,12.2415,0.0],["2017-11-30",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-01",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-04",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-05",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-06",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-07",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-08",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-11",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-12",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-13",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-14",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-15",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-18",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-19",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-20",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-21",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-22",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-26",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-27",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-28",12.2415,12.2415,12.2415,12.2415,0.0],["2017-12-29",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-02",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-03",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-04",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-05",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-08",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-09",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-10",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-11",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-12",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-16",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-17",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-18",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-19",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-22",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-23",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-24",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-25",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-26",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-29",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-30",12.2415,12.2415,12.2415,12.2415,0.0],["2018-01-31",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-01",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-02",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-05",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-06",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-07",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-08",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-09",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-12",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-13",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-14",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-15",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-16",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-20",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-21",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-22",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-23",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-26",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-27",12.2415,12.2415,12.2415,12.2415,0.0],["2018-02-28",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-01",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-02",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-05",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-06",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-07",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-08",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-09",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-12",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-13",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-14",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-15",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-16",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-19",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-20",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-21",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-22",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-23",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-26",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-27",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-28",12.2415,12.2415,12.2415,12.2415,0.0],["2018-03-29",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-02",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-03",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-04",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-05",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-06",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-09",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-10",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-11",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-12",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-13",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-16",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-17",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-18",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-19",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-20",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-23",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-24",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-25",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-26",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-27",12.2415,12.2415,12.2415,12.2415,0.0],["2018-04-30",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-01",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-02",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-03",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-04",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-07",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-08",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-09",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-10",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-11",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-14",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-15",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-16",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-17",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-18",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-21",12.2415,12.2415,12.2415,12.2415,260.0],["2018-05-22",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-23",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-24",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-25",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-29",12.2415,12.2415,12.2415,12.2415,630.0],["2018-05-30",12.2415,12.2415,12.2415,12.2415,0.0],["2018-05-31",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-01",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-04",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-05",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-06",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-07",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-08",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-11",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-12",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-13",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-14",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-15",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-18",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-19",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-20",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-21",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-22",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-25",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-26",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-27",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-28",12.2415,12.2415,12.2415,12.2415,0.0],["2018-06-29",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-02",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-03",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-05",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-06",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-09",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-10",12.2415,12.2415,12.2415,12.2415,250.0],["2018-07-11",12.2415,12.2415,12.2415,12.2415,650.0],["2018-07-12",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-13",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-16",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-17",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-18",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-19",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-20",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-23",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-24",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-25",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-26",12.2415,12.2415,12.2415,12.2415,690.0],["2018-07-27",12.2415,12.2415,12.2415,12.2415,480.0],["2018-07-30",12.2415,12.2415,12.2415,12.2415,0.0],["2018-07-31",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-01",12.2415,12.2415,12.2415,12.2415,600.0],["2018-08-02",12.2415,12.2415,12.2415,12.2415,730.0],["2018-08-03",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-06",12.2415,12.2415,12.2415,12.2415,3000.0],["2018-08-07",12.2415,12.2415,12.2415,12.2415,490.0],["2018-08-08",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-09",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-10",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-13",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-14",12.2415,12.2415,12.2415,12.2415,460.0],["2018-08-15",12.2415,12.2415,12.2415,12.2415,2540.0],["2018-08-16",12.2415,12.2415,12.2415,12.2415,2460.0],["2018-08-17",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-20",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-21",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-22",12.2415,12.2415,12.2415,12.2415,850.0],["2018-08-23",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-24",12.2415,12.2415,12.2415,12.2415,1660.0],["2018-08-27",12.2415,12.2415,12.2415,12.2415,0.0],["2018-08-28",17.1381,17.1381,17.1381,17.1381,600.0],["2018-08-29",17.1381,17.1381,17.1381,17.1381,0.0],["2018-08-30",17.1381,17.1381,17.1381,17.1381,0.0],["2018-08-31",17.1381,17.1381,17.1381,17.1381,0.0],["2018-09-04",17.1381,17.1381,17.1381,17.1381,0.0],["2018-09-05",17.1381,17.1381,17.1381,17.1381,0.0],["2018-09-06",14.6898,14.6898,14.6898,14.6898,430.0],["2018-09-07",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-10",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-11",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-12",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-13",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-14",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-17",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-18",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-19",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-20",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-21",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-24",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-25",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-26",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-27",14.6898,14.6898,14.6898,14.6898,0.0],["2018-09-28",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-01",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-02",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-03",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-04",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-05",14.6898,14.6898,14.6898,14.6898,550.0],["2018-10-08",14.6898,14.6898,14.6898,14.6898,350.0],["2018-10-09",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-10",14.6898,14.6898,14.6898,14.6898,700.0],["2018-10-11",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-12",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-15",14.6898,14.6898,14.6898,14.6898,120.0],["2018-10-16",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-17",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-18",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-19",14.6898,14.6898,14.6898,14.6898,3640.0],["2018-10-22",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-23",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-24",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-25",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-26",14.6898,14.6898,14.6898,14.6898,650.0],["2018-10-29",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-30",14.6898,14.6898,14.6898,14.6898,0.0],["2018-10-31",14.6898,14.6898,14.6898,14.6898,0.0],["2018-11-01",14.6898,14.6898,14.6898,14.6898,500.0],["2018-11-02",14.6898,14.6898,14.6898,14.6898,500.0],["2018-11-05",14.6898,14.6898,14.6898,14.6898,1080.0],["2018-11-06",14.6898,14.6898,14.6898,14.6898,0.0],["2018-11-07",14.6898,14.6898,14.6898,14.6898,0.0],["2018-11-08",12.6496,12.6496,12.6496,12.6496,1180.0],["2018-11-09",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-12",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-13",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-14",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-15",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-16",12.6496,12.6496,12.6496,12.6496,440.0],["2018-11-19",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-20",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-21",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-23",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-26",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-27",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-28",12.6496,12.6496,12.6496,12.6496,0.0],["2018-11-29",12.6496,12.6496,12.6496,12.6496,1820.0],["2018-11-30",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-03",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-04",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-06",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-07",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-10",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-11",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-12",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-13",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-14",12.6496,12.6496,12.6496,12.6496,460.0],["2018-12-17",12.6496,12.6496,12.6496,12.6496,500.0],["2018-12-18",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-19",12.6496,12.6496,12.6496,12.6496,300.0],["2018-12-20",12.6496,12.6496,12.6496,12.6496,230.0],["2018-12-21",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-24",12.6496,12.6496,12.6496,12.6496,270.0],["2018-12-26",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-27",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-28",12.6496,12.6496,12.6496,12.6496,0.0],["2018-12-31",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-02",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-03",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-04",12.6496,12.6496,12.6496,12.6496,490.0],["2019-01-07",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-08",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-09",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-10",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-11",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-14",12.6496,12.6496,12.6496,12.6496,530.0],["2019-01-15",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-16",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-17",12.6496,12.6496,12.6496,12.6496,2120.0],["2019-01-18",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-22",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-23",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-24",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-25",12.6496,12.6496,12.6496,12.6496,270.0],["2019-01-28",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-29",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-30",12.6496,12.6496,12.6496,12.6496,0.0],["2019-01-31",12.6496,12.6496,12.6496,12.6496,760.0],["2019-02-01",12.6496,12.6496,12.6496,12.6496,120.0],["2019-02-04",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-05",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-06",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-07",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-08",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-11",12.6496,12.6496,12.6496,12.6496,140.0],["2019-02-12",12.6496,12.6496,12.6496,12.6496,300.0],["2019-02-13",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-14",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-15",12.6496,12.6496,12.6496,12.6496,700.0],["2019-02-19",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-20",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-21",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-22",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-25",12.6496,12.6496,12.6496,12.6496,300.0],["2019-02-26",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-27",12.6496,12.6496,12.6496,12.6496,0.0],["2019-02-28",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-01",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-04",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-05",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-06",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-07",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-08",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-11",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-12",12.6496,12.6496,12.6496,12.6496,550.0],["2019-03-13",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-14",12.6496,12.6496,12.6496,12.6496,360.0],["2019-03-15",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-18",12.6496,12.6496,12.6496,12.6496,280.0],["2019-03-19",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-20",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-21",12.6496,12.6496,12.6496,12.6496,210.0],["2019-03-22",12.6496,12.6496,12.6496,12.6496,430.0],["2019-03-25",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-26",12.6496,12.6496,12.6496,12.6496,0.0],["2019-03-27",12.6496,12.6496,12.6496,12.6496,520.0],["2019-03-28",12.7982,12.7982,12.7982,12.7982,0.0],["2019-03-29",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-01",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-02",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-03",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-04",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-05",12.7982,12.7982,12.7982,12.7982,3950.0],["2019-04-08",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-09",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-10",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-11",12.7982,12.7982,12.7982,12.7982,110.0],["2019-04-12",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-15",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-16",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-17",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-18",12.7982,12.7982,12.7982,12.7982,250.0],["2019-04-22",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-23",12.7982,12.7982,12.7982,12.7982,300.0],["2019-04-24",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-25",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-26",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-29",12.7982,12.7982,12.7982,12.7982,0.0],["2019-04-30",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-01",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-02",12.7982,12.7982,12.7982,12.7982,200.0],["2019-05-03",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-06",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-07",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-08",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-09",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-10",12.7982,12.7982,12.7982,12.7982,100.0],["2019-05-13",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-14",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-15",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-16",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-17",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-20",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-21",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-22",12.7982,12.7982,12.7982,12.7982,150.0],["2019-05-23",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-24",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-28",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-29",12.7982,12.7982,12.7982,12.7982,1270.0],["2019-05-30",12.7982,12.7982,12.7982,12.7982,0.0],["2019-05-31",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-03",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-04",12.7982,12.7982,12.7982,12.7982,200.0],["2019-06-05",12.7982,12.7982,12.7982,12.7982,430.0],["2019-06-06",12.7982,12.7982,12.7982,12.7982,350.0],["2019-06-07",12.7982,12.7982,12.7982,12.7982,1310.0],["2019-06-10",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-11",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-12",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-13",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-14",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-17",12.7982,12.7982,12.7982,12.7982,650.0],["2019-06-18",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-19",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-20",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-21",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-24",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-25",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-26",12.7982,12.7982,12.7982,12.7982,0.0],["2019-06-27",12.9485,12.9485,12.9485,12.9485,0.0],["2019-06-28",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-01",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-02",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-03",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-05",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-08",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-09",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-10",12.9485,12.9485,12.9485,12.9485,2170.0],["2019-07-11",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-07-12",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-15",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-16",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-17",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-18",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-19",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-22",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-23",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-24",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-25",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-26",12.9485,12.9485,12.9485,12.9485,0.0],["2019-07-29",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-07-30",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-07-31",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-08-01",12.9485,12.9485,12.9485,12.9485,650.0],["2019-08-02",12.9485,12.9485,12.9485,12.9485,650.0],["2019-08-05",12.9485,12.9485,12.9485,12.9485,650.0],["2019-08-06",12.9485,12.9485,12.9485,12.9485,650.0],["2019-08-07",12.9485,12.9485,12.9485,12.9485,650.0],["2019-08-08",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-08-09",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-08-12",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-08-13",12.9485,12.9485,12.9485,12.9485,650.0],["2019-08-14",12.9485,12.9485,12.9485,12.9485,1160.0],["2019-08-15",12.9485,12.9485,12.9485,12.9485,650.0],["2019-08-16",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-19",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-20",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-21",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-22",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-23",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-26",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-27",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-28",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-29",12.9485,12.9485,12.9485,12.9485,0.0],["2019-08-30",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-03",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-04",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-05",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-06",12.9485,12.9485,12.9485,12.9485,990.0],["2019-09-09",12.9485,12.9485,12.9485,12.9485,130.0],["2019-09-10",12.9485,12.9485,12.9485,12.9485,290.0],["2019-09-11",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-12",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-13",12.9485,12.9485,12.9485,12.9485,200.0],["2019-09-16",12.9485,12.9485,12.9485,12.9485,7160.0],["2019-09-17",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-18",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-19",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-20",12.9485,12.9485,12.9485,12.9485,400.0],["2019-09-23",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-24",12.9485,12.9485,12.9485,12.9485,650.0],["2019-09-25",12.9485,12.9485,12.9485,12.9485,410.0],["2019-09-26",12.9485,12.9485,12.9485,12.9485,0.0],["2019-09-27",13.1007,13.1007,13.1007,13.1007,0.0],["2019-09-30",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-01",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-02",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-03",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-04",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-07",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-08",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-09",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-10",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-11",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-14",13.1007,13.1007,13.1007,13.1007,3740.0],["2019-10-15",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-16",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-17",13.1007,13.1007,13.1007,13.1007,630.0],["2019-10-18",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-21",13.1007,13.1007,13.1007,13.1007,260.0],["2019-10-22",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-23",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-24",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-25",13.1007,13.1007,13.1007,13.1007,140.0],["2019-10-28",13.1007,13.1007,13.1007,13.1007,230.0],["2019-10-29",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-30",13.1007,13.1007,13.1007,13.1007,0.0],["2019-10-31",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-01",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-04",13.1007,13.1007,13.1007,13.1007,900.0],["2019-11-05",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-06",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-07",13.1007,13.1007,13.1007,13.1007,350.0],["2019-11-08",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-11",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-12",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-13",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-14",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-15",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-18",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-19",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-20",13.1007,13.1007,13.1007,13.1007,240.0],["2019-11-21",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-22",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-25",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-26",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-27",13.1007,13.1007,13.1007,13.1007,0.0],["2019-11-29",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-02",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-03",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-04",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-05",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-06",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-09",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-10",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-11",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-12",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-13",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-16",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-17",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-18",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-19",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-20",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-23",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-24",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-26",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-27",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-30",13.1007,13.1007,13.1007,13.1007,0.0],["2019-12-31",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-02",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-03",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-06",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-07",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-08",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-09",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-10",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-13",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-14",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-15",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-16",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-17",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-21",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-22",13.1007,13.1007,13.1007,13.1007,0.0],["2020-01-23",10.5651,10.5651,10.5651,10.5651,150.0],["2020-01-24",10.5651,10.5651,10.5651,10.5651,0.0],["2020-01-27",10.5651,10.5651,10.5651,10.5651,0.0],["2020-01-28",10.5651,10.5651,10.5651,10.5651,150.0],["2020-01-29",10.5651,10.5651,10.5651,10.5651,0.0],["2020-01-30",10.5651,10.5651,10.5651,10.5651,0.0],["2020-01-31",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-03",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-04",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-05",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-06",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-07",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-10",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-11",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-12",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-13",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-14",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-18",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-19",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-20",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-21",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-24",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-25",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-26",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-27",10.5651,10.5651,10.5651,10.5651,0.0],["2020-02-28",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-02",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-03",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-04",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-05",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-06",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-09",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-10",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-11",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-12",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-13",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-16",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-17",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-18",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-19",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-20",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-23",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-24",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-25",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-26",10.5651,10.5651,10.5651,10.5651,0.0],["2020-03-27",19.0171,19.0171,19.0171,19.0171,280.0],["2020-03-30",19.1791,19.1791,19.1791,19.1791,0.0],["2020-03-31",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-01",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-02",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-03",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-06",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-07",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-08",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-09",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-13",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-14",19.1791,19.1791,19.1791,19.1791,0.0],["2020-04-15",9.8026,9.8026,9.8026,9.8026,890.0],["2020-04-16",9.8026,9.8026,9.8026,9.8026,0.0],["2020-04-17",9.8026,9.8026,9.8026,9.8026,0.0],["2020-04-20",9.8026,9.8026,9.8026,9.8026,0.0],["2020-04-21",9.8026,9.8026,9.8026,9.8026,0.0],["2020-04-22",9.8026,9.8026,9.8026,9.8026,0.0],["2020-04-23",9.8026,9.8026,9.8026,9.8026,0.0],["2020-04-24",9.3764,9.3764,9.3764,9.3764,340.0],["2020-04-27",9.3764,9.3764,9.3764,9.3764,0.0],["2020-04-28",9.3764,9.3764,9.3764,9.3764,0.0],["2020-04-29",9.3764,9.3764,9.3764,9.3764,0.0],["2020-04-30",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-01",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-04",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-05",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-06",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-07",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-08",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-11",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-12",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-13",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-14",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-15",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-18",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-19",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-20",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-21",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-22",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-26",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-27",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-28",9.3764,9.3764,9.3764,9.3764,0.0],["2020-05-29",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-01",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-02",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-03",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-04",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-05",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-08",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-09",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-10",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-11",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-12",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-15",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-16",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-17",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-18",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-19",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-22",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-23",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-24",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-25",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-26",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-29",9.3764,9.3764,9.3764,9.3764,0.0],["2020-06-30",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-01",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-02",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-06",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-07",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-08",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-09",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-10",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-13",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-14",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-15",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-16",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-17",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-20",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-21",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-22",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-23",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-24",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-27",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-28",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-29",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-30",9.3764,9.3764,9.3764,9.3764,0.0],["2020-07-31",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-03",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-04",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-05",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-06",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-07",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-10",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-11",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-12",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-13",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-14",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-17",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-18",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-19",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-20",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-21",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-24",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-25",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-26",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-27",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-28",9.3764,9.3764,9.3764,9.3764,0.0],["2020-08-31",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-01",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-02",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-03",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-04",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-08",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-09",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-10",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-11",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-14",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-15",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-16",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-17",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-18",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-21",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-22",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-23",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-24",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-25",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-28",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-29",9.3764,9.3764,9.3764,9.3764,0.0],["2020-09-30",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-01",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-02",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-05",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-06",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-07",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-08",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-09",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-12",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-13",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-14",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-15",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-16",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-19",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-20",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-21",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-22",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-23",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-26",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-27",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-28",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-29",9.3764,9.3764,9.3764,9.3764,0.0],["2020-10-30",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-02",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-03",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-04",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-05",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-06",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-09",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-10",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-11",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-12",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-13",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-16",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-17",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-18",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-19",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-20",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-23",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-24",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-25",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-27",9.3764,9.3764,9.3764,9.3764,0.0],["2020-11-30",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-01",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-02",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-03",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-04",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-07",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-08",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-09",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-10",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-11",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-14",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-15",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-16",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-17",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-18",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-21",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-22",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-23",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-24",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-28",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-29",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-30",9.3764,9.3764,9.3764,9.3764,0.0],["2020-12-31",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-04",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-05",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-06",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-07",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-08",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-11",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-12",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-13",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-14",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-15",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-19",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-20",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-21",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-22",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-25",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-26",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-27",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-28",9.3764,9.3764,9.3764,9.3764,0.0],["2021-01-29",9.3764,9.3764,9.3764,9.3764,0.0],["2021-02-01",9.3764,9.3764,9.3764,9.3764,0.0],["2021-02-02",11.0812,11.0812,11.0812,11.0812,140.0],["2021-02-03",11.0812,11.0812,11.0812,11.0812,140.0],["2021-02-04",11.0812,11.0812,11.0812,11.0812,0.0],["2021-02-05",11.1665,11.1665,10.5698,11.1665,1460.0],["2021-02-08",11.1665,11.1665,11.1665,11.1665,0.0],["2021-02-09",10.9108,10.9108,10.9108,10.9108,920.0],["2021-02-10",10.9108,10.9108,10.9108,10.9108,0.0],["2021-02-11",10.9108,10.9108,10.9108,10.9108,0.0],["2021-02-12",10.9108,10.9108,10.9108,10.9108,0.0],["2021-02-16",10.2288,10.2288,10.2288,10.2288,330.0],["2021-02-17",10.2288,10.2288,10.2288,10.2288,0.0],["2021-02-18",10.2288,10.2288,10.2288,10.2288,0.0],["2021-02-19",10.2288,10.2288,10.2288,10.2288,0.0],["2021-02-22",10.2288,10.2288,10.2288,10.2288,0.0],["2021-02-23",10.2288,10.2288,10.2288,10.2288,330.0],["2021-02-24",10.2288,10.2288,10.2288,10.2288,0.0],["2021-02-25",10.2288,10.2288,10.2288,10.2288,0.0],["2021-02-26",10.2288,10.2288,10.2288,10.2288,0.0],["2021-03-01",10.2288,10.2288,10.2288,10.2288,0.0],["2021-03-02",10.2288,10.2288,10.2288,10.2288,0.0],["2021-03-03",11.8484,11.8484,11.8484,11.8484,1140.0],["2021-03-04",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-05",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-08",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-09",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-10",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-11",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-12",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-15",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-16",11.8484,11.8484,11.8484,11.8484,0.0],["2021-03-17",11.1665,11.8484,11.0812,11.1665,3110.0],["2021-03-18",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-19",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-22",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-23",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-24",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-25",11.1665,11.1665,11.1665,11.1665,5820.0],["2021-03-26",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-29",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-30",11.1665,11.1665,11.1665,11.1665,0.0],["2021-03-31",10.7403,12.6156,10.7403,10.7403,2760.0],["2021-04-01",10.7403,10.7403,10.7403,10.7403,0.0],["2021-04-05",10.7403,10.7403,10.7403,10.7403,0.0],["2021-04-06",10.7403,10.7403,10.7403,10.7403,0.0],["2021-04-07",10.9108,11.1665,10.655,10.9108,1430.0],["2021-04-08",10.9108,10.9108,10.9108,10.9108,0.0],["2021-04-09",11.0812,11.5927,11.0812,11.0812,2290.0],["2021-04-12",11.0812,11.0812,11.0812,11.0812,0.0],["2021-04-13",11.0812,11.0812,11.0812,11.0812,0.0],["2021-04-14",11.9336,11.9336,11.9336,11.9336,490.0],["2021-04-15",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-16",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-19",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-20",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-21",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-22",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-23",11.9336,11.9336,11.9336,11.9336,5410.0],["2021-04-26",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-27",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-28",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-29",11.9336,11.9336,11.9336,11.9336,0.0],["2021-04-30",11.9336,11.9336,11.9336,11.9336,0.0],["2021-05-03",11.9336,11.9336,11.9336,11.9336,0.0],["2021-05-04",10.9108,10.9108,10.9108,10.9108,4250.0],["2021-05-05",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-06",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-07",10.9108,10.9108,10.9108,10.9108,2290.0],["2021-05-10",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-11",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-12",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-13",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-14",10.4846,11.6779,10.4846,10.9108,4590.0],["2021-05-17",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-18",10.9108,10.9108,10.9108,10.9108,0.0],["2021-05-19",10.7403,11.0812,10.7403,10.7403,1060.0],["2021-05-20",10.7403,10.7403,10.7403,10.7403,580.0],["2021-05-21",14.0647,14.0647,10.4846,14.0647,1470.0],["2021-05-24",14.0647,14.0647,14.0647,14.0647,0.0],["2021-05-25",14.0647,14.0647,14.0647,14.0647,0.0],["2021-05-26",12.8713,12.8713,12.8713,12.8713,740.0],["2021-05-27",12.8713,12.8713,12.8713,12.8713,0.0],["2021-05-28",12.8713,12.8713,12.8713,12.8713,0.0],["2021-06-01",12.8713,12.8713,12.8713,12.8713,260.0],["2021-06-02",12.8713,12.8713,12.8713,12.8713,0.0],["2021-06-03",10.7403,10.7403,10.7403,10.7403,260.0],["2021-06-04",10.7403,10.7403,10.7403,10.7403,0.0],["2021-06-07",11.5927,11.5927,11.5927,11.5927,100.0],["2021-06-08",11.5927,11.5927,11.5927,11.5927,3360.0],["2021-06-09",11.5927,11.5927,11.5927,11.5927,32130.0],["2021-06-10",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-11",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-14",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-15",11.5927,11.5927,11.5927,11.5927,17270.0],["2021-06-16",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-17",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-18",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-21",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-22",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-23",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-24",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-25",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-28",11.5927,11.5927,11.5927,11.5927,0.0],["2021-06-29",11.5927,11.5927,11.5927,11.5927,1560.0],["2021-06-30",11.0812,11.337,10.8255,11.0812,3300.0],["2021-07-01",11.0812,11.0812,11.0812,11.0812,0.0],["2021-07-02",11.0812,11.0812,11.0812,11.0812,3640.0],["2021-07-06",11.0812,11.0812,11.0812,11.0812,0.0],["2021-07-07",11.0812,11.0812,11.0812,11.0812,0.0],["2021-07-08",11.0812,11.0812,11.0812,11.0812,31800.0],["2021-07-09",11.0812,11.0812,11.0812,11.0812,0.0],["2021-07-12",11.0812,11.0812,11.0812,11.0812,0.0],["2021-07-13",11.0812,11.0812,11.0812,11.0812,0.0],["2021-07-14",11.0812,11.0812,11.0812,11.0812,0.0],["2021-07-15",10.996,10.996,10.996,10.996,4110.0],["2021-07-16",10.996,10.996,10.996,10.996,0.0],["2021-07-19",10.996,10.996,10.996,10.996,0.0],["2021-07-20",10.996,10.996,10.996,10.996,0.0],["2021-07-21",10.996,10.996,10.996,10.996,0.0],["2021-07-22",10.996,10.996,10.996,10.996,0.0],["2021-07-23",11.337,11.337,11.337,11.337,150.0],["2021-07-26",11.337,11.337,11.337,11.337,0.0],["2021-07-27",11.4222,11.5074,11.0812,11.5074,1290.0],["2021-07-28",11.5074,11.5074,11.5074,11.5074,0.0],["2021-07-29",11.5074,11.5074,11.5074,11.5074,0.0],["2021-07-30",10.655,10.655,10.655,10.655,140.0],["2021-08-02",10.655,10.655,10.655,10.655,0.0],["2021-08-03",12.6156,12.6156,12.6156,12.6156,1860.0],["2021-08-04",12.6156,12.6156,12.6156,12.6156,0.0],["2021-08-05",12.6156,12.6156,12.6156,12.6156,0.0],["2021-08-06",1.2616,1.2616,1.2616,1.2616,0.0],["2021-08-09",1.2616,1.2616,1.2616,1.2616,0.0],["2021-08-10",1.2616,1.2616,1.2616,1.2616,0.0],["2021-08-11",1.2616,1.2616,1.2616,1.2616,0.0],["2021-08-12",1.1763,1.1763,1.1252,1.1763,28900.0],["2021-08-13",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-16",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-17",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-18",1.1763,1.1763,1.1763,1.1763,1900.0],["2021-08-19",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-20",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-23",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-24",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-25",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-26",1.1763,1.1763,1.1763,1.1763,11600.0],["2021-08-27",1.1763,1.1763,1.1763,1.1763,0.0],["2021-08-30",1.0826,1.0826,1.0826,1.0826,12800.0],["2021-08-31",1.0826,1.0826,1.0826,1.0826,0.0],["2021-09-01",1.0826,1.0826,1.0826,1.0826,0.0],["2021-09-02",1.0826,1.0826,1.0826,1.0826,0.0],["2021-09-03",1.0826,1.0826,1.0826,1.0826,0.0],["2021-09-07",1.0826,1.0826,1.0826,1.0826,0.0],["2021-09-08",1.0826,1.0826,1.0826,1.0826,0.0],["2021-09-09",1.0826,1.0826,1.0826,1.0826,0.0],["2021-09-10",1.0826,1.0826,1.0826,1.0826,9500.0],["2021-09-13",1.0996,1.0996,1.0996,1.0996,0.0],["2021-09-14",17.1418,17.1418,1.6707,1.6707,9000.0],["2021-09-15",1.6707,1.6707,1.6707,1.6707,0.0],["2021-09-16",1.6707,1.6707,1.6707,1.6707,0.0],["2021-09-17",1.6707,1.6707,1.6707,1.6707,0.0],["2021-09-20",1.6707,1.6707,1.6707,1.6707,1200.0],["2021-09-21",1.6707,1.6707,1.6707,1.6707,0.0],["2021-09-22",1.6707,1.6707,1.6707,1.6707,0.0],["2021-09-23",1.6707,1.6707,1.6707,1.6707,0.0],["2021-09-24",16.835,16.835,16.835,16.835,8800.0],["2021-09-27",16.835,16.835,16.835,16.835,0.0],["2021-09-28",16.835,16.835,16.835,16.835,0.0],["2021-09-29",16.835,16.835,16.835,16.835,500.0],["2021-09-30",16.852,16.852,16.852,16.852,0.0],["2021-10-01",16.852,16.852,16.852,16.852,0.0],["2021-10-04",16.852,16.852,16.852,16.852,0.0],["2021-10-05",11.0925,11.0925,11.0925,11.0925,1100.0],["2021-10-06",4.2919,4.2919,4.2919,4.2919,200.0],["2021-10-07",14.5141,14.5226,14.5141,14.5226,4700.0],["2021-10-08",14.5226,14.5226,14.5226,14.5226,0.0],["2021-10-11",14.5226,14.5226,14.5226,14.5226,0.0],["2021-10-12",20.1456,23.0382,18.7804,22.185,971200.0],["2021-10-13",20.0518,20.4358,19.7787,20.0688,1430500.0],["2021-10-14",20.1712,21.3317,20.0518,21.3317,1358500.0],["2021-10-15",20.9221,21.3317,20.632,21.3232,943300.0],["2021-10-18",20.9989,21.417,20.7003,21.1354,751500.0],["2021-10-19",20.9392,21.3317,20.8965,21.1184,914900.0],["2021-10-20",21.0416,21.2122,20.9477,21.2122,686900.0],["2021-10-21",21.033,21.2378,20.9187,20.9989,823200.0],["2021-10-22",20.8197,21.0672,20.6491,21.0245,511700.0],["2021-10-25",20.9136,21.1781,20.7941,21.1184,637500.0],["2021-10-26",20.9648,21.1184,20.9051,21.0074,778400.0],["2021-10-27",20.8368,21.0074,20.7429,20.8283,711900.0],["2021-10-28",20.7088,20.8283,20.3419,20.4358,791300.0],["2021-10-29",20.103,20.4699,19.9238,20.248,650100.0],["2021-11-01",20.1115,21.0501,20.1115,21.0074,937100.0],["2021-11-02",20.7941,21.0586,20.5296,20.8539,1230600.0],["2021-11-03",20.5723,20.9392,20.4955,20.7173,1261100.0],["2021-11-04",20.6149,21.0672,20.5296,20.9477,1474200.0],["2021-11-05",20.7941,21.289,20.7259,21.033,932200.0],["2021-11-08",20.9307,21.1098,20.6934,20.9648,800900.0],["2021-11-09",20.4955,21.016,20.4784,20.7088,1235200.0],["2021-11-10",20.5723,20.9733,20.5723,20.8795,541500.0],["2021-11-11",20.8539,20.9733,20.3078,20.7259,498200.0],["2021-11-12",20.6405,20.7941,20.4614,20.7259,342200.0],["2021-11-15",20.5808,20.8283,20.1371,20.6405,865100.0],["2021-11-16",20.6064,20.8197,20.3163,20.5893,782700.0],["2021-11-17",20.3078,20.8453,20.1456,20.6491,621400.0],["2021-11-18",20.4784,20.8957,20.3846,20.4614,772800.0],["2021-11-19",20.3419,20.504,20.1934,20.4272,576200.0],["2021-11-22",20.3248,20.6405,20.2651,20.4528,472800.0],["2021-11-23",20.3675,20.5979,20.1798,20.2736,420700.0],["2021-11-24",20.1456,20.5979,20.1456,20.4016,324900.0],["2021-11-26",20.2395,20.4699,20.0177,20.4528,372400.0],["2021-11-29",20.3504,20.4528,20.1371,20.3504,746000.0],["2021-11-30",20.1712,20.8368,20.1712,20.5552,901300.0],["2021-12-01",20.5979,21.3146,20.487,20.6661,879500.0],["2021-12-02",20.632,20.9648,20.5467,20.8283,610500.0],["2021-12-03",20.76,20.8795,20.4187,20.8368,522200.0],["2021-12-06",20.9051,22.5177,20.8027,22.2362,2689100.0],["2021-12-07",22.074,22.5519,21.5066,21.673,1078400.0],["2021-12-08",21.4597,23.371,21.4597,23.2942,1708200.0],["2021-12-09",23.0297,23.7635,22.295,22.3983,1042000.0],["2021-12-10",22.4409,23.4478,22.4409,22.9102,917200.0],["2021-12-13",22.9188,23.3454,22.9017,23.0724,843400.0],["2021-12-14",23.0212,23.2942,22.1764,22.2873,835400.0],["2021-12-15",22.3044,22.8846,22.2293,22.6543,1835600.0],["2021-12-16",22.6969,23.2857,22.0655,22.2447,1729800.0],["2021-12-17",22.3727,24.1133,22.3428,23.1577,7594300.0],["2021-12-20",22.9273,23.3369,22.5689,23.3369,5057700.0],["2021-12-21",23.3454,24.429,23.1321,23.3881,1889500.0],["2021-12-22",23.4649,23.7123,23.0297,23.4649,596900.0],["2021-12-23",23.3283,23.8019,23.1236,23.7464,708400.0],["2021-12-27",23.6611,23.6782,23.3113,23.4478,437400.0],["2021-12-28",23.3454,23.7464,23.2942,23.5929,261300.0],["2021-12-29",23.5628,23.8207,23.4252,23.5971,325000.0],["2021-12-30",23.4768,24.0528,23.4596,24.0442,480500.0],["2021-12-31",23.8636,24.0699,23.4338,23.4338,269900.0],["2022-01-03",23.4424,24.0356,23.286,24.0356,386100.0],["2022-01-04",23.8464,24.5256,23.7175,24.4052,755500.0],["2022-01-05",24.2505,24.6459,23.2705,23.3822,537600.0],["2022-01-06",23.4252,23.6487,23.0384,23.1501,284600.0],["2022-01-07",23.0642,23.2189,22.6945,23.1673,311100.0],["2022-01-10",23.0298,23.4682,22.7805,23.3564,295400.0],["2022-01-11",23.2189,24.1215,23.1157,24.1129,1073200.0],["2022-01-12",23.9926,24.6029,23.9539,24.1903,553900.0],["2022-01-13",24.1903,24.3794,23.7347,23.8722,377300.0],["2022-01-14",23.6143,23.8052,23.2533,23.5542,293500.0],["2022-01-18",23.3478,23.9926,23.1329,23.6057,373500.0],["2022-01-19",23.4768,23.696,22.8321,23.0814,312500.0],["2022-01-20",22.9868,23.2189,22.5656,22.6343,389000.0],["2022-01-21",22.4882,22.9524,21.7919,22.6601,294700.0],["2022-01-24",22.3335,22.8922,21.9638,22.8922,500400.0],["2022-01-25",22.5656,22.9868,22.2733,22.918,372100.0],["2022-01-26",23.0384,23.4682,22.4409,22.9266,267300.0],["2022-01-27",22.9266,23.3479,22.4624,22.7977,270700.0],["2022-01-28",22.6773,23.2447,22.5312,23.2447,265400.0],["2022-01-31",23.0728,23.6229,22.8458,23.1587,274000.0],["2022-02-01",23.1673,23.5112,22.8149,22.9696,201900.0],["2022-02-02",22.9524,23.3736,22.8295,22.9868,172700.0],["2022-02-03",22.7891,23.1243,22.2045,22.3765,177400.0],["2022-02-04",22.3335,22.5484,21.7403,21.7919,170600.0],["2022-02-07",21.7661,22.3335,21.7661,21.9037,200300.0],["2022-02-08",21.9037,22.3421,21.8469,22.2045,189500.0],["2022-02-09",22.2991,22.7633,22.1873,22.4796,192300.0],["2022-02-10",22.1959,22.5957,22.1701,22.4108,233100.0],["2022-02-11",22.1615,22.7805,21.9329,22.1787,195500.0],["2022-02-14",22.1787,22.2647,21.3105,21.3449,212200.0],["2022-02-15",21.3793,22.1014,21.001,21.5426,196600.0],["2022-02-16",21.4566,21.6286,21.0526,21.5942,249200.0],["2022-02-17",21.4223,21.5426,21.2039,21.4652,298400.0],["2022-02-18",21.3707,21.6372,21.2073,21.2761,211000.0],["2022-02-22",21.0526,21.8865,20.9804,21.7231,229900.0],["2022-02-23",21.6801,22.2217,21.4618,21.7489,241000.0],["2022-02-24",21.4051,22.1358,21.2589,21.9896,256200.0],["2022-02-25",21.8607,22.1014,21.6673,21.9638,240200.0],["2022-02-28",21.6887,22.7203,21.5168,22.3077,436400.0],["2022-03-01",22.2045,22.7418,22.0747,22.6258,526900.0],["2022-03-02",22.5742,23.2619,22.3679,23.1415,478100.0],["2022-03-03",23.2791,24.0442,23.0255,23.984,445100.0],["2022-03-04",23.6831,24.2333,23.5327,24.1043,497000.0],["2022-03-07",24.0098,24.2333,23.7261,23.8207,541400.0],["2022-03-08",23.7777,23.984,23.1759,23.5628,293000.0],["2022-03-09",23.7777,24.0614,23.5456,23.6057,186700.0],["2022-03-10",23.3479,23.8121,23.2799,23.7433,279300.0],["2022-03-11",23.9152,24.0614,23.6831,23.855,288200.0],["2022-03-14",23.7605,24.0098,23.5628,23.7949,278400.0],["2022-03-15",23.8722,24.07,23.6229,23.7089,372700.0],["2022-03-16",23.8121,24.2247,23.7347,24.1645,480800.0],["2022-03-17",24.027,24.6029,24.027,24.3794,391800.0],["2022-03-18",24.4482,25.0757,24.3493,24.7577,995300.0],["2022-03-21",25.007,25.4368,24.7663,25.0499,479700.0],["2022-03-22",25.0242,25.5141,24.9468,25.2391,430100.0],["2022-03-23",25.1703,25.2219,24.4989,24.8092,312500.0],["2022-03-24",24.835,25.4669,24.7706,25.0327,245100.0],["2022-03-25",24.9898,25.5485,24.9382,25.4798,359700.0],["2022-03-28",25.497,25.7892,25.4454,25.7548,453200.0],["2022-03-29",25.8666,26.7219,25.7892,26.7004,381300.0],["2022-03-30",26.6615,27.0942,26.337,26.4711,234900.0],["2022-03-31",26.5404,27.012,26.3413,26.6355,353400.0],["2022-04-01",26.748,27.1634,26.6131,27.0769,290700.0],["2022-04-04",27.1375,27.6653,27.1028,27.3192,369100.0],["2022-04-05",27.4057,27.86,27.025,27.0769,333400.0],["2022-04-06",26.9298,27.1201,26.3413,26.4538,453000.0],["2022-04-07",26.5231,26.6702,25.7702,25.9433,594400.0],["2022-04-08",25.8221,26.4019,25.7442,25.8827,313800.0],["2022-04-11",25.7962,26.0558,25.701,25.7875,291100.0],["2022-04-12",25.8221,26.549,25.7936,25.9952,832000.0],["2022-04-13",25.9433,26.4019,25.7529,26.0038,671600.0],["2022-04-14",26.0125,26.4062,25.6144,25.8394,423500.0],["2022-04-18",25.7702,26.4884,25.7702,26.2288,436900.0],["2022-04-19",26.2288,26.7827,26.2288,26.7307,386600.0],["2022-04-20",26.748,27.5701,26.748,27.1721,354700.0],["2022-04-21",27.3192,27.423,26.5836,26.6788,404900.0],["2022-04-22",26.4884,26.5577,26.1683,26.2288,280200.0],["2022-04-25",26.0731,26.35,25.5374,26.2981,259700.0],["2022-04-26",26.2115,26.5404,26.099,26.1509,303200.0],["2022-04-27",26.1423,26.774,25.8481,26.4538,603200.0],["2022-04-28",26.3673,27.3105,26.3067,27.2759,361600.0],["2022-04-29",27.1028,27.4317,26.2115,26.2115,425000.0],["2022-05-02",26.2288,26.4235,24.7664,25.3289,427600.0],["2022-05-03",25.2423,26.7048,25.0736,26.4106,644600.0],["2022-05-04",26.2808,26.8952,25.6923,26.4365,409100.0],["2022-05-05",26.1683,26.7221,25.6664,25.8827,353900.0],["2022-05-06",25.7096,26.0644,25.3548,25.7096,318600.0],["2022-05-09",25.4414,25.5019,24.4116,24.4549,402900.0],["2022-05-10",24.7231,24.9654,23.3213,23.5722,598100.0],["2022-05-11",23.4943,24.2818,23.1222,23.1828,425200.0],["2022-05-12",23.0011,24.0568,22.5944,24.0395,594300.0],["2022-05-13",24.4116,26.2487,24.2991,25.7442,1882900.0],["2022-05-16",25.6837,26.1423,25.6577,25.874,739500.0],["2022-05-17",26.0125,27.4057,26.0125,26.8,680000.0],["2022-05-18",26.5836,26.7134,25.7096,25.7615,634500.0],["2022-05-19",25.4327,26.0168,24.8702,24.9135,637300.0],["2022-05-20",25.0606,25.1644,23.503,23.702,647600.0],["2022-05-23",23.7885,24.9395,23.7695,24.6972,473100.0],["2022-05-24",24.4549,25.1904,24.1433,25.1644,888200.0],["2022-05-25",25.1385,26.4192,25.0173,26.3413,536500.0],["2022-05-26",26.3154,26.8086,26.2115,26.4019,611700.0],["2022-05-27",26.3933,26.7654,25.9606,26.6788,526100.0],["2022-05-31",26.3932,26.3932,25.2077,25.649,8643300.0],["2022-06-01",25.5452,27.2673,25.3635,27.025,987000.0],["2022-06-02",26.999,27.9249,26.6641,27.5442,893600.0],["2022-06-03",27.1721,28.4701,26.8259,28.1413,747600.0],["2022-06-06",28.4961,28.4961,26.4711,26.7134,766400.0],["2022-06-07",26.5923,26.9557,25.5192,26.9125,775100.0],["2022-06-08",26.6442,26.8519,26.0298,26.3067,1274300.0],["2022-06-09",26.1596,26.2894,24.8097,24.8183,456700.0],["2022-06-10",24.3597,24.9741,23.8751,23.8924,294200.0],["2022-06-13",23.3472,23.3472,22.0925,22.3174,462100.0],["2022-06-14",22.4645,22.6722,22.1703,22.4992,342800.0],["2022-06-15",22.5684,23.6241,22.5684,23.2607,328800.0],["2022-06-16",22.6982,23.4857,22.5078,22.9924,415900.0],["2022-06-17",23.0097,23.6934,22.9145,23.4684,1441800.0],["2022-06-21",23.4164,24.3597,22.9145,22.9924,1317600.0],["2022-06-22",22.6203,23.2088,22.6203,22.6895,702000.0],["2022-06-23",22.6982,23.1222,22.6809,23.0703,597200.0],["2022-06-24",23.1655,23.9616,22.7501,22.7501,8958400.0],["2022-06-27",22.7847,23.4164,22.7155,23.3732,580100.0],["2022-06-28",23.4251,23.7626,22.8453,22.9318,564100.0],["2022-06-29",22.8664,22.8664,21.9856,22.3345,403200.0],["2022-06-30",22.0903,22.6746,21.9368,22.4914,401700.0],["2022-07-01",22.535,22.7531,22.1077,22.6658,398600.0],["2022-07-05",22.3083,22.7967,21.9943,22.7967,303800.0],["2022-07-06",22.7356,23.0932,22.3955,22.5786,188200.0],["2022-07-07",22.6833,23.5728,22.5664,23.4943,336900.0],["2022-07-08",23.3374,23.6164,22.8211,22.8926,274400.0],["2022-07-11",22.7443,22.7443,22.3658,22.6746,181500.0],["2022-07-12",22.4565,23.3461,22.4051,23.3199,219200.0],["2022-07-13",22.9536,23.3635,22.7531,23.0234,225500.0],["2022-07-14",22.4914,22.8054,22.4042,22.5699,146400.0],["2022-07-15",23.2414,23.2414,22.6135,23.0496,201700.0],["2022-07-18",23.2066,23.4595,22.91,22.9536,235200.0],["2022-07-19",23.2153,23.8868,23.2153,23.8257,182000.0],["2022-07-20",23.7473,23.9042,23.4595,23.5728,195500.0],["2022-07-21",23.3112,23.3199,22.692,23.2938,241300.0],["2022-07-22",23.2414,23.3897,22.6571,23.0757,330500.0],["2022-07-25",23.2502,23.8083,23.1586,23.5292,195400.0],["2022-07-26",23.4769,23.756,23.2327,23.4246,274400.0],["2022-07-27",23.4682,24.1135,23.381,23.9566,198900.0],["2022-07-28",24.0787,24.6804,23.817,24.6542,171200.0],["2022-07-29",24.5409,25.0292,24.3664,25.0031,448000.0],["2022-08-01",24.7676,25.3258,24.4973,25.2211,259000.0],["2022-08-02",24.8374,25.454,24.5757,24.5845,257400.0],["2022-08-03",24.7589,25.2298,24.4188,24.4449,257800.0],["2022-08-04",24.4362,24.4362,23.7909,23.8781,180300.0],["2022-08-05",23.6949,24.1659,23.5641,24.1397,228000.0],["2022-08-08",24.3403,24.942,24.3403,24.7414,232100.0],["2022-08-09",24.8723,24.9856,24.6237,24.6804,323000.0],["2022-08-10",25.0292,25.3353,24.8374,25.1252,278100.0],["2022-08-11",25.2909,25.6005,25.1775,25.2909,154500.0],["2022-08-12",25.2909,25.8839,25.2909,25.788,205300.0],["2022-08-15",25.5787,26.0758,25.5438,26.006,150100.0],["2022-08-16",25.8403,26.3199,25.8403,26.1106,239800.0],["2022-08-17",25.8141,25.9973,25.5699,25.7356,195000.0],["2022-08-18",25.6572,25.9624,25.256,25.474,207700.0],["2022-08-19",25.3519,25.3868,24.506,24.8897,224900.0],["2022-08-22",24.5757,24.6106,24.1048,24.3228,153000.0],["2022-08-23",24.4013,24.5845,23.9217,23.9304,148200.0],["2022-08-24",23.9217,24.1048,23.7647,23.9042,184100.0],["2022-08-25",23.9478,24.2609,23.7298,23.9478,147400.0],["2022-08-26",23.8432,24.0786,23.0845,23.1193,127600.0],["2022-08-29",22.9449,23.2676,22.8054,23.0583,178300.0],["2022-08-30",23.0234,23.224,22.7967,23.006,150300.0],["2022-08-31",22.9798,23.1455,22.7618,22.9013,436100.0],["2022-09-01",22.631,22.7356,21.9769,22.6135,201500.0],["2022-09-02",22.7967,22.9624,22.4391,22.5699,132900.0],["2022-09-06",22.5786,22.7531,22.4042,22.7269,142800.0],["2022-09-07",22.6746,23.1804,22.6746,23.1281,156400.0],["2022-09-08",22.8403,23.1411,22.74,23.0496,160000.0],["2022-09-09",23.285,23.7821,23.1316,23.5292,193600.0],["2022-09-12",23.66,24.0612,23.5885,23.974,165600.0],["2022-09-13",23.4595,23.7124,22.16,22.3955,246500.0],["2022-09-14",22.1688,22.2996,21.7501,22.0641,216000.0],["2022-09-15",21.9246,22.4217,21.8286,21.8722,229000.0],["2022-09-16",21.6891,22.099,21.5147,22.0118,488700.0],["2022-09-19",21.8199,22.2778,21.7345,22.2211,154400.0],["2022-09-20",21.9246,21.983,21.6019,21.7327,157100.0],["2022-09-21",22.0205,22.1426,21.1746,21.1746,157800.0],["2022-09-22",21.035,21.035,20.1716,20.3635,216500.0],["2022-09-23",20.2414,20.4071,19.8559,20.3722,184400.0],["2022-09-26",20.1629,20.3897,19.4304,19.4914,484500.0],["2022-09-27",19.5525,19.6353,18.942,19.2211,314800.0],["2022-09-28",19.3432,20.0932,19.1199,19.8315,422900.0],["2022-09-29",19.3607,19.4751,18.3223,18.7711,423700.0],["2022-09-30",18.7359,19.1803,18.7359,18.7711,369900.0],["2022-10-03",19.0791,19.1583,18.8415,19.0263,347100.0],["2022-10-04",19.2551,19.7391,18.9823,19.2727,238400.0],["2022-10-05",18.9031,19.3959,18.4455,19.3079,262900.0],["2022-10-06",19.3255,19.3695,18.9031,19.1319,234600.0],["2022-10-07",18.8943,19.4399,18.8327,19.1143,288500.0],["2022-10-10",19.1847,19.4135,19.1231,19.1319,279200.0],["2022-10-11",18.9911,19.2727,18.8107,19.2023,254300.0],["2022-10-12",19.2199,19.7831,18.9999,19.5367,204100.0],["2022-10-13",19.1759,20.0999,18.9823,20.0911,217400.0],["2022-10-14",20.3551,20.6896,19.5015,19.5191,143700.0],["2022-10-17",19.8271,20.3111,19.7919,20.0559,189100.0],["2022-10-18",20.3727,20.6808,19.9987,20.3727,200400.0],["2022-10-19",20.0647,20.2231,19.5015,19.7655,140100.0],["2022-10-20",19.8447,20.1879,19.5543,19.6775,134600.0],["2022-10-21",19.8447,20.408,19.498,20.1967,176000.0],["2022-10-24",20.2231,20.5488,19.8755,20.3376,162400.0],["2022-10-25",20.2495,21.2158,20.2495,21.0416,238300.0],["2022-10-26",21.2792,21.3232,20.7248,21.024,198300.0],["2022-10-27",21.2088,21.8688,21.112,21.332,199700.0],["2022-10-28",21.3056,21.9216,21.2616,21.8864,187800.0],["2022-10-31",21.6224,22.1944,21.596,22.1768,298300.0],["2022-11-01",22.3,22.5728,21.9392,22.3264,291300.0],["2022-11-02",22.256,22.256,20.8744,21.2704,470600.0],["2022-11-03",20.9888,21.3056,20.4784,20.9536,174600.0],["2022-11-04",21.0592,22.212,20.98,22.1504,227400.0],["2022-11-07",22.4232,22.74,22.2164,22.7224,153600.0],["2022-11-08",22.8104,23.1756,22.0897,22.2384,163700.0],["2022-11-09",22.1856,22.6212,21.7368,21.8248,287600.0],["2022-11-10",22.6784,23.2769,22.6239,22.9776,284300.0],["2022-11-11",22.8984,23.239,22.2648,22.4936,171700.0],["2022-11-14",22.3528,22.8192,22.014,22.0624,181400.0],["2022-11-15",22.2032,22.5904,22.0536,22.3088,163500.0],["2022-11-16",21.9304,22.117,21.4992,21.64,274000.0],["2022-11-17",21.3496,21.992,21.3144,21.9832,203100.0],["2022-11-18",22.5816,22.5816,21.904,22.0536,280800.0],["2022-11-21",22.08,22.1196,21.4904,21.7632,186100.0],["2022-11-22",21.8952,21.9999,21.684,21.8688,153900.0],["2022-11-23",21.948,22.1064,21.5432,21.9568,92800.0],["2022-11-25",22.0888,22.0888,21.6576,21.6928,56200.0],["2022-11-28",21.4816,21.8776,21.0416,21.2528,141600.0],["2022-11-29",21.2,21.948,21.024,21.8424,165600.0],["2022-11-30",21.7984,22.652,21.5951,22.6256,413000.0],["2022-12-01",22.6344,22.9908,22.0571,22.3176,188800.0],["2022-12-02",21.9128,22.5816,21.6136,22.3264,226300.0],["2022-12-05",22.0624,22.2076,21.5045,21.6048,155700.0],["2022-12-06",21.4288,21.7984,21.2264,21.5872,168500.0],["2022-12-07",21.3848,21.875,21.3848,21.4552,160500.0],["2022-12-08",21.3936,21.7984,21.3848,21.6048,155000.0],["2022-12-09",21.3848,21.7104,21.376,21.42,142500.0],["2022-12-12",21.2352,21.5256,20.9932,21.2088,205600.0],["2022-12-13",21.7456,22.0448,21.1384,21.3056,305300.0],["2022-12-14",21.2,21.3584,20.848,21.0768,249400.0],["2022-12-15",20.6368,21.0768,20.5048,20.8304,235700.0],["2022-12-16",20.3904,20.7248,20.0911,20.5224,472400.0],["2022-12-19",20.452,20.5664,19.7919,20.0207,174700.0],["2022-12-20",19.6775,20.1967,19.5957,20.1087,182400.0],["2022-12-21",20.2231,20.8568,20.1659,20.2847,202200.0],["2022-12-22",20.0031,20.1483,19.4839,19.9943,186800.0],["2022-12-23",19.9855,20.2759,19.8007,20.0559,114600.0],["2022-12-27",19.9415,20.4431,19.7981,20.3991,187900.0],["2022-12-28",20.4125,20.6877,20.3947,20.4214,252100.0],["2022-12-29",20.519,20.9541,20.2962,20.9274,209300.0],["2022-12-30",20.8209,21.0695,20.5989,21.0162,248600.0],["2023-01-03",21.1317,21.3092,20.226,20.4924,183300.0],["2023-01-04",20.6788,21.5667,20.6105,21.0429,158500.0],["2023-01-05",20.8387,20.9097,20.1195,20.7943,251400.0],["2023-01-06",21.034,21.6777,21.034,21.4513,161100.0],["2023-01-09",21.4247,21.509,21.2204,21.3625,164100.0],["2023-01-10",21.1139,21.2737,20.6522,20.7499,214100.0],["2023-01-11",20.7854,21.8864,20.7854,21.8597,219700.0],["2023-01-12",21.8597,22.3303,21.7283,22.1438,204300.0],["2023-01-13",21.8952,22.2459,21.8136,22.0817,174500.0],["2023-01-17",22.0107,22.1794,21.8278,22.0018,129900.0],["2023-01-18",22.1172,22.1243,21.2915,21.398,127800.0],["2023-01-19",21.1228,21.62,20.5323,21.3803,163300.0],["2023-01-20",21.5756,21.5756,20.7543,21.4158,224300.0],["2023-01-23",21.3447,21.9707,21.2027,21.7532,154100.0],["2023-01-24",21.4957,22.0195,21.0881,21.913,174400.0],["2023-01-25",21.6378,21.8686,21.549,21.8508,87600.0],["2023-01-26",21.842,22.0639,21.6821,21.9574,94000.0],["2023-01-27",21.8508,22.1971,21.8508,22.0195,131700.0],["2023-01-30",21.6466,22.0728,21.5312,21.5578,128700.0],["2023-01-31",21.5756,22.2149,21.5756,22.0817,240100.0],["2023-02-01",21.9219,22.1616,21.5046,21.913,239900.0],["2023-02-02",21.9929,22.6943,21.9574,22.3925,286500.0],["2023-02-03",22.0284,22.1882,21.7265,21.9308,270700.0],["2023-02-06",21.6555,21.7621,21.1361,21.6644,148100.0],["2023-02-07",21.5046,21.7976,21.2382,21.4513,198900.0],["2023-02-08",21.2826,21.3536,20.9541,21.0162,155100.0],["2023-02-09",21.1849,21.398,20.6788,20.7854,217000.0],["2023-02-10",20.6433,21.2471,20.5989,21.2027,179600.0],["2023-02-13",21.1849,21.5934,21.0793,21.549,150300.0],["2023-02-14",21.176,21.9929,21.1432,21.5046,178500.0],["2023-02-15",20.5013,21.9663,20.5013,21.9219,356800.0],["2023-02-16",21.549,22.0817,21.549,21.8242,284900.0],["2023-02-17",21.8864,22.0018,21.549,21.6289,265200.0],["2023-02-21",21.327,21.4247,21.0074,21.3359,240200.0],["2023-02-22",21.4158,21.8331,21.256,21.3803,301600.0],["2023-02-23",21.5223,21.9396,21.469,21.8864,176400.0],["2023-02-24",21.5667,21.8286,21.3447,21.6289,210200.0],["2023-02-27",21.7621,21.8153,21.0873,21.2382,164900.0],["2023-02-28",21.1938,21.4957,21.0429,21.4779,669100.0],["2023-03-01",21.3092,21.3341,20.6522,20.9896,201400.0],["2023-03-02",20.8209,21.256,20.7943,20.9718,141000.0],["2023-03-03",21.0074,21.0074,20.5013,20.5634,198800.0],["2023-03-06",20.5457,20.6256,20.2926,20.3326,228800.0],["2023-03-07",20.3681,20.67,20.2171,20.6256,206300.0],["2023-03-08",20.6078,20.8165,20.3237,20.4657,162200.0],["2023-03-09",20.4835,20.7055,19.711,19.7998,168500.0],["2023-03-10",19.6578,19.7554,18.832,19.0984,199500.0],["2023-03-13",18.7521,19.1188,18.5745,19.0718,260900.0],["2023-03-14",19.5779,19.862,19.2937,19.4003,423300.0],["2023-03-15",18.9031,19.5867,18.7868,19.5779,275000.0],["2023-03-16",19.3381,20.084,19.2715,19.7732,375600.0],["2023-03-17",19.5335,19.5335,18.7166,19.1605,707700.0],["2023-03-20",19.2227,19.3603,18.9119,19.2316,270400.0],["2023-03-21",19.4536,19.7377,19.3293,19.6844,257800.0],["2023-03-22",19.5601,19.5601,18.9119,18.9208,378400.0],["2023-03-23",19.0007,19.4713,18.9563,19.2138,364100.0],["2023-03-24",19.125,19.8975,19.125,19.8886,324000.0],["2023-03-27",20.0484,20.2882,19.9508,19.9863,264500.0],["2023-03-28",19.8709,20.2083,19.7643,20.0751,231300.0],["2023-03-29",20.1994,20.519,20.155,20.4924,345500.0],["2023-03-30",20.7398,20.7398,20.1617,20.3633,138500.0],["2023-03-31",20.5067,20.9817,20.5067,20.9728,412300.0],["2023-04-03",20.9817,21.2058,20.7935,20.9638,359600.0],["2023-04-04",20.9997,20.9997,20.5336,20.8383,170100.0],["2023-04-05",20.6322,20.7039,20.3606,20.5157,264900.0],["2023-04-06",20.5874,20.6949,20.444,20.6949,206100.0],["2023-04-10",20.5246,20.8787,20.4843,20.8473,442900.0],["2023-04-11",20.8383,21.0355,20.6949,20.7756,179600.0],["2023-04-12",20.9459,20.9997,20.3409,20.3723,191200.0],["2023-04-13",20.3992,20.5874,20.2558,20.5246,221700.0],["2023-04-14",20.6232,20.807,19.8793,20.1034,163200.0],["2023-04-17",20.1213,20.4978,20.0317,20.4798,159100.0],["2023-04-18",20.4529,20.5246,20.1079,20.2647,164300.0],["2023-04-19",20.1124,20.323,20.0093,20.2289,144800.0],["2023-04-20",20.1124,20.323,19.8928,20.0675,132400.0],["2023-04-21",20.1303,20.2602,19.8793,20.2289,149600.0],["2023-04-24",20.2827,20.4529,19.8076,19.951,126500.0],["2023-04-25",19.7359,19.8883,19.5567,19.6194,177200.0],["2023-04-26",19.4939,19.6284,19.2699,19.3595,156600.0],["2023-04-27",19.4133,19.7404,19.3326,19.7001,210800.0],["2023-04-28",19.4491,20.3275,19.4491,20.2109,255500.0],["2023-05-01",20.1482,20.5964,20.1482,20.3723,224400.0],["2023-05-02",20.1213,20.1975,19.709,20.0586,226000.0],["2023-05-03",20.1392,20.5157,20.0586,20.0855,213900.0],["2023-05-04",19.8793,20.193,19.7807,20.0675,180900.0],["2023-05-05",20.2916,20.4888,20.1213,20.435,149800.0],["2023-05-08",20.444,20.5874,20.1213,20.2199,142800.0],["2023-05-09",20.0227,20.2916,19.839,20.1661,197000.0],["2023-05-10",20.4619,20.5112,19.7718,19.8076,196400.0],["2023-05-11",19.6104,19.8973,19.5119,19.6284,157900.0],["2023-05-12",19.6284,19.7987,19.2788,19.4939,144000.0],["2023-05-15",19.5836,19.6597,19.467,19.5925,154400.0],["2023-05-16",19.4312,19.6553,19.2251,19.2699,153400.0],["2023-05-17",19.4043,20.0765,19.1265,19.8793,203200.0],["2023-05-18",19.7897,20.0586,19.6015,19.7807,205300.0],["2023-05-19",19.9779,19.9779,19.2251,19.4043,142900.0],["2023-05-22",19.467,19.5208,19.243,19.476,165700.0],["2023-05-23",19.4402,19.7807,19.3147,19.3416,169300.0],["2023-05-24",19.4222,19.5298,19.1892,19.2071,226800.0],["2023-05-25",19.1265,19.1668,18.6066,18.75,153300.0],["2023-05-26",18.7231,18.9965,18.6873,18.8486,159100.0],["2023-05-30",18.8845,19.0727,18.8217,19.001,231400.0],["2023-05-31",18.992,19.3774,18.8755,19.2609,438400.0],["2023-06-01",19.3236,19.5925,19.1533,19.5477,230000.0],["2023-06-02",19.7718,20.3902,19.7718,20.2737,258700.0],["2023-06-05",20.2378,20.6053,20.1751,20.4261,183900.0],["2023-06-06",20.3543,21.1431,20.3526,20.9817,277400.0],["2023-06-07",21.1431,21.6002,21.0714,21.4926,269000.0],["2023-06-08",21.403,21.4568,21.1072,21.1341,205800.0],["2023-06-09",21.0624,21.1682,20.9011,21.0355,136100.0],["2023-06-12",20.8832,20.9907,20.686,20.8652,237100.0],["2023-06-13",20.9369,21.2775,20.8061,20.9549,486500.0],["2023-06-14",20.9549,21.282,20.7756,21.0534,232200.0],["2023-06-15",20.8832,21.0983,20.4798,21.0803,251800.0],["2023-06-16",21.3492,21.3492,20.8832,20.9997,412200.0],["2023-06-20",20.8563,20.91,20.5246,20.6681,174600.0],["2023-06-21",20.5515,20.6143,20.1751,20.1751,212300.0],["2023-06-22",20.2468,20.2916,19.9152,20.2647,239500.0],["2023-06-23",19.9331,20.5695,19.9331,20.4978,914800.0],["2023-06-26",20.3275,21.0131,20.3006,20.91,453200.0],["2023-06-27",20.9997,21.2596,20.8339,21.1072,457700.0],["2023-06-28",21.0355,21.0355,20.496,20.6322,441700.0],["2023-06-29",20.4838,21.0448,20.4838,21.0357,415700.0],["2023-06-30",21.1714,21.2167,20.6286,20.9362,560100.0],["2023-07-03",20.7733,21.4067,20.7733,21.3614,120500.0],["2023-07-05",21.1533,21.5623,20.9271,21.47,241900.0],["2023-07-06",21.2076,21.4067,20.8186,21.3343,224300.0],["2023-07-07",21.2348,21.5243,21.1262,21.1533,277100.0],["2023-07-10",21.0086,21.2438,21.0086,21.2348,165700.0],["2023-07-11",21.1805,21.7686,21.1126,21.7052,195000.0],["2023-07-12",22.0219,22.2798,21.9767,21.9948,182500.0],["2023-07-13",21.9767,22.0852,21.6872,21.8591,149200.0],["2023-07-14",21.7867,21.841,21.5741,21.8319,119100.0],["2023-07-17",21.7686,21.9767,21.651,21.7957,141000.0],["2023-07-18",21.7595,21.9776,21.5967,21.6691,133700.0],["2023-07-19",21.7776,21.9767,21.6872,21.8591,158800.0],["2023-07-20",21.7505,22.1576,21.7324,22.0762,162300.0],["2023-07-21",22.1848,22.1848,21.841,21.9767,161100.0],["2023-07-24",21.9405,22.2029,21.9287,22.0219,119400.0],["2023-07-25",21.9224,22.1033,21.6962,21.7052,197100.0],["2023-07-26",21.8048,22.5376,21.8048,22.2933,544300.0],["2023-07-27",22.3748,22.4245,21.4338,21.4881,224900.0],["2023-07-28",21.6329,21.9676,21.5333,21.9586,229000.0],["2023-07-31",21.9314,22.1938,21.8319,22.0219,235100.0],["2023-08-01",21.8319,22.5467,21.7641,22.4471,240900.0],["2023-08-02",22.2119,22.6824,22.0852,22.411,283600.0],["2023-08-03",22.2572,22.411,22.0129,22.2752,203400.0],["2023-08-04",22.1667,22.4652,22.0581,22.2119,264700.0],["2023-08-07",22.221,22.4607,22.0219,22.3295,136200.0],["2023-08-08",22.04,22.1757,21.841,22.1214,147400.0],["2023-08-09",22.0762,22.5376,21.9749,22.3114,178800.0],["2023-08-10",22.3657,22.6824,22.1305,22.1667,167700.0],["2023-08-11",21.9405,22.2933,21.9405,22.1938,159200.0],["2023-08-14",22.0762,22.1938,21.8229,21.8319,107100.0],["2023-08-15",21.651,21.6763,21.3071,21.3524,143700.0],["2023-08-16",21.2891,21.4836,20.9362,20.9362,168300.0],["2023-08-17",20.9272,21.3252,20.7643,20.7824,159300.0],["2023-08-18",20.5924,21.1443,20.5924,21.0719,211700.0],["2023-08-21",20.9452,21.1262,20.5381,20.5471,125800.0],["2023-08-22",20.6014,20.6829,20.4567,20.4838,131700.0],["2023-08-23",20.5019,20.9271,20.4702,20.891,145700.0],["2023-08-24",20.7914,21.1895,20.7869,20.8819,150300.0],["2023-08-25",20.9362,21.1171,20.8557,20.9543,137200.0],["2023-08-28",21.0086,21.3614,21.0086,21.0991,122400.0],["2023-08-29",21.0991,21.5152,21.0719,21.4971,309000.0],["2023-08-30",21.4157,22.0038,21.4157,21.8952,377500.0],["2023-08-31",21.7867,21.9767,21.5514,21.6329,245400.0],["2023-09-01",21.7686,22.0219,21.7686,21.8771,160100.0],["2023-09-05",21.7867,21.9948,21.5152,21.841,220500.0],["2023-09-06",21.8681,21.9948,21.6691,21.9767,154900.0],["2023-09-07",21.9043,22.1893,21.8952,22.1305,284200.0],["2023-09-08",22.1033,22.3205,22.031,22.1033,143000.0],["2023-09-11",22.1938,22.1938,21.7324,21.7686,134500.0],["2023-09-12",21.6148,21.9043,21.5514,21.8952,150500.0],["2023-09-13",21.7867,21.9179,21.5333,21.6872,174400.0],["2023-09-14",21.8772,22.3476,21.8772,22.3114,146600.0],["2023-09-15",22.2481,22.2979,22.0662,22.1757,557700.0],["2023-09-18",22.0762,22.23,21.9948,22.1124,157900.0],["2023-09-19",22.1305,22.5829,22.0491,22.4291,164600.0],["2023-09-20",22.4833,22.981,22.4833,22.5467,279900.0],["2023-09-21",22.3024,22.5648,22.0708,22.4471,463700.0],["2023-09-22",22.4562,22.6462,22.1486,22.1486,398800.0],["2023-09-25",21.9586,22.1486,21.85,22.0672,159500.0],["2023-09-26",21.8681,22.031,21.4429,21.47,133100.0],["2023-09-27",21.5333,21.9133,21.4791,21.5424,252200.0],["2023-09-28",21.5753,21.9313,21.5753,21.7487,148400.0],["2023-09-29",21.9496,22.0592,21.4657,21.7396,224900.0],["2023-10-02",21.5387,21.8127,21.1644,21.2466,202300.0],["2023-10-03",21.0548,21.1461,20.644,20.8266,299600.0],["2023-10-04",20.8813,21.274,20.8357,21.2466,188800.0],["2023-10-05",21.2557,22.0135,21.2557,21.904,340700.0],["2023-10-06",21.6574,22.0592,21.4748,21.904,258800.0],["2023-10-09",21.6026,22.3879,21.4931,22.3331,191300.0],["2023-10-10",22.3513,22.7987,22.3422,22.7713,286200.0],["2023-10-11",22.8261,23.4835,22.7531,23.237,375600.0],["2023-10-12",23.164,23.5018,22.9174,23.4927,604700.0],["2023-10-13",23.6935,23.6935,23.0818,23.2279,252900.0],["2023-10-16",23.4105,23.6113,23.2096,23.2553,241100.0],["2023-10-17",23.0727,23.5885,23.0727,23.2461,548900.0],["2023-10-18",23.0361,23.2005,22.9174,23.0635,179100.0],["2023-10-19",22.8444,23.3192,22.7166,22.7166,252800.0],["2023-10-20",22.8444,22.8535,22.4335,22.4426,171900.0],["2023-10-23",22.2144,22.6709,22.0409,22.1048,262200.0],["2023-10-24",22.2692,22.3696,22.1413,22.2966,286800.0],["2023-10-25",22.0592,22.2692,21.977,22.1048,322600.0],["2023-10-26",22.2144,22.4153,22.0363,22.3422,179400.0],["2023-10-27",22.3696,22.3696,21.5753,21.7305,133200.0],["2023-10-30",21.9861,22.3422,21.694,22.324,181300.0],["2023-10-31",22.4426,22.9448,22.3057,22.9174,237600.0],["2023-11-01",22.7531,23.2735,22.5796,22.9996,211200.0],["2023-11-02",23.1092,23.2735,22.3057,23.2005,279900.0],["2023-11-03",23.5109,23.9492,23.2735,23.2918,220000.0],["2023-11-06",23.0544,23.1822,22.817,22.9905,190600.0],["2023-11-07",22.8353,22.8864,22.4153,22.4335,157100.0],["2023-11-08",22.3605,22.5431,22.1322,22.3513,179000.0],["2023-11-09",22.4426,22.4426,21.9679,22.114,143200.0],["2023-11-10",22.187,22.3605,21.9496,22.3422,194000.0],["2023-11-13",22.1779,22.324,22.0227,22.2235,156500.0],["2023-11-14",22.817,23.6205,22.7084,23.447,478700.0],["2023-11-15",23.1457,23.5566,23.1457,23.3922,232700.0],["2023-11-16",23.3648,23.3822,22.7805,22.7896,324100.0],["2023-11-17",23.0453,23.0727,22.7713,22.817,412000.0],["2023-11-20",22.744,22.8079,22.4883,22.5705,469900.0],["2023-11-21",22.3787,22.534,22.0866,22.1231,277700.0],["2023-11-22",22.3331,22.5157,22.2235,22.2966,127600.0],["2023-11-24",22.1961,22.3331,22.1961,22.26,81800.0],["2023-11-27",22.1505,22.3833,22.0044,22.0409,566800.0],["2023-11-28",21.9496,22.1322,21.767,21.8035,445700.0],["2023-11-29",21.9405,22.2874,21.7396,21.8948,475300.0],["2023-11-30",21.8583,22.2235,21.8364,22.0227,896000.0],["2023-12-01",21.9222,22.9083,21.9222,22.8626,553500.0],["2023-12-04",22.8261,23.4379,22.817,23.4287,250100.0],["2023-12-05",23.3283,23.3283,22.5522,22.7896,345200.0],["2023-12-06",22.9266,23.2005,22.607,22.6618,187400.0],["2023-12-07",22.6344,23.0361,22.575,22.7713,427400.0],["2023-12-08",22.7257,23.0361,22.5705,23.0179,437100.0],["2023-12-11",22.9996,23.164,22.817,23.0544,443600.0],["2023-12-12",23.1,23.237,22.744,23.0818,285500.0],["2023-12-13",23.0727,24.2322,22.8809,24.1227,359300.0],["2023-12-14",24.6431,24.8805,24.1227,24.4696,491900.0],["2023-12-15",24.4148,24.4422,23.8761,23.94,589100.0],["2023-12-18",24.0405,24.0405,23.4927,23.5292,462800.0],["2023-12-19",23.5931,23.9172,23.4835,23.6661,438000.0],["2023-12-20",23.5566,24.004,23.3648,23.3648,463100.0],["2023-12-21",23.5657,23.73,23.3082,23.5566,367800.0],["2023-12-22",23.5931,23.9127,23.4561,23.4927,159500.0],["2023-12-26",23.4653,23.7027,23.374,23.6205,238900.0],["2023-12-27",23.6905,23.6905,23.4428,23.5984,172500.0],["2023-12-28",23.405,23.7273,23.405,23.7273,168700.0],["2023-12-29",23.6352,23.6444,23.313,23.3314,299300.0],["2024-01-02",23.2669,23.6444,23.2669,23.3774,285700.0],["2024-01-03",23.3222,23.3222,22.8986,23.1104,389300.0],["2024-01-04",22.9999,23.4971,22.9999,23.3958,292000.0],["2024-01-05",23.2853,23.5984,23.1012,23.1656,422900.0],["2024-01-08",23.1933,23.5063,23.1288,23.3958,332200.0],["2024-01-09",23.0459,23.2209,22.9962,23.2117,257400.0],["2024-01-10",23.1104,23.3037,23.1104,23.2485,226400.0],["2024-01-11",23.1933,23.3406,23.0828,23.2761,406500.0],["2024-01-12",23.4787,23.5155,23.2577,23.3958,184700.0],["2024-01-16",23.2301,23.359,23.0736,23.1104,310000.0],["2024-01-17",22.7605,23.2669,22.7504,22.9631,339700.0],["2024-01-18",22.9815,23.0091,22.5874,22.7789,221200.0],["2024-01-19",22.9723,23.2393,22.7559,23.1288,253000.0],["2024-01-22",23.2669,23.6628,23.138,23.6628,222800.0],["2024-01-23",23.847,23.847,23.2485,23.3958,319500.0],["2024-01-24",23.6352,23.649,23.0183,23.1104,214100.0],["2024-01-25",23.5708,23.7825,23.4879,23.7641,239800.0],["2024-01-26",23.9022,23.9575,23.6812,23.7457,280300.0],["2024-01-29",23.7457,23.7641,23.3498,23.5155,255600.0],["2024-01-30",23.3406,23.5431,23.2853,23.3314,226700.0],["2024-01-31",23.4419,23.4787,22.8434,22.8618,375700.0],["2024-02-01",22.871,23.359,22.7881,23.3498,329600.0],["2024-02-02",22.9815,23.1656,22.7421,22.9631,340300.0],["2024-02-05",22.65,23.0275,22.5027,22.6961,727000.0],["2024-02-06",22.6684,23.1472,22.6684,23.0183,284700.0],["2024-02-07",23.0275,23.2025,22.8204,22.8802,211600.0],["2024-02-08",22.7973,23.359,22.7808,23.313,268100.0],["2024-02-09",23.2209,23.5615,23.1012,23.5247,390400.0],["2024-02-12",23.6076,23.6997,23.4234,23.5155,236200.0],["2024-02-13",22.8618,23.2577,22.6592,23.0459,316500.0],["2024-02-14",22.9815,23.5846,22.6132,23.1564,604600.0],["2024-02-15",23.3314,23.8102,23.2853,23.8009,366300.0],["2024-02-16",23.6352,23.7549,23.4879,23.6076,303000.0],["2024-02-20",23.2853,23.4142,22.9723,23.1104,371500.0],["2024-02-21",23.1104,23.4419,23.1104,23.359,163200.0],["2024-02-22",23.2577,23.3866,23.0459,23.0828,425700.0],["2024-02-23",22.9907,23.2761,22.8434,23.1104,301400.0],["2024-02-26",22.9907,23.1196,22.7706,22.871,294600.0],["2024-02-27",23.0183,23.1933,22.8802,23.0459,459000.0],["2024-02-28",22.9815,23.4787,22.9447,23.3222,398700.0],["2024-02-29",23.6076,23.6168,23.1104,23.2485,302300.0],["2024-03-01",23.2945,23.5201,23.0552,23.5063,279500.0],["2024-03-04",23.4603,23.7825,23.4234,23.5523,175200.0],["2024-03-05",23.4511,23.7043,23.2301,23.3314,214500.0],["2024-03-06",23.4695,23.5431,23.0644,23.0736,193700.0],["2024-03-07",23.2209,23.2577,22.871,22.9815,432100.0],["2024-03-08",23.2485,23.3774,22.9889,23.0736,344300.0],["2024-03-11",22.9631,23.2393,22.9631,23.1656,371800.0],["2024-03-12",23.0828,23.1841,22.8802,23.1564,286400.0],["2024-03-13",23.2209,23.3176,22.9631,23.0551,608400.0],["2024-03-14",22.9355,22.987,22.581,22.7605,407900.0],["2024-03-15",22.5303,22.9262,22.5303,22.7973,564200.0],["2024-03-18",22.7053,22.8526,22.6776,22.7789,254200.0],["2024-03-19",22.825,23.0183,22.8158,22.8618,283200.0],["2024-03-20",22.7145,23.1472,22.6869,23.0275,456700.0],["2024-03-21",23.138,23.2393,22.9907,23.1748,445100.0],["2024-03-22",23.1656,23.2393,22.6592,22.7513,319100.0],["2024-03-25",22.8066,22.917,22.4935,22.5672,306400.0],["2024-03-26",22.7145,22.825,22.5764,22.825,363100.0],["2024-03-27",22.9978,23.5832,22.9049,23.5832,446800.0],["2024-03-28",23.6297,23.9084,23.6018,23.8898,337200.0],["2024-04-01",23.862,23.862,23.1465,23.1651,290700.0],["2024-04-02",22.8398,22.956,22.4496,22.5518,487700.0],["2024-04-03",22.4217,22.7562,22.3659,22.6819,430700.0],["2024-04-04",22.8491,22.9513,22.719,22.8305,774000.0],["2024-04-05",22.7841,22.877,22.6958,22.7655,403700.0],["2024-04-08",22.8956,23.1651,22.8677,23.1,181300.0],["2024-04-09",23.0814,23.2951,22.9523,23.2115,361600.0],["2024-04-10",22.6168,22.6168,22.0686,22.2823,645600.0],["2024-04-11",22.4031,22.4124,22.1429,22.3474,246100.0],["2024-04-12",22.3195,22.6168,22.2451,22.5797,233800.0],["2024-04-15",22.6726,22.6726,22.1708,22.3474,196000.0],["2024-04-16",22.1894,22.4682,21.8642,22.3659,331000.0],["2024-04-17",22.4589,22.654,22.3102,22.3102,307900.0],["2024-04-18",22.4217,22.8398,22.3381,22.7841,444600.0],["2024-04-19",22.7934,23.2022,22.7934,23.1,315200.0],["2024-04-22",23.1558,23.5182,23.035,23.3788,230000.0],["2024-04-23",23.3602,23.6854,23.3416,23.6854,183200.0],["2024-04-24",23.546,23.704,23.3137,23.6297,252100.0],["2024-04-25",23.4159,23.6204,23.2933,23.4903,271600.0],["2024-04-26",23.5832,23.769,23.3509,23.3974,241900.0],["2024-04-29",23.4717,23.6947,23.4345,23.5274,173700.0],["2024-04-30",23.3695,23.7783,23.3695,23.546,468100.0],["2024-05-01",23.6018,23.8062,23.3277,23.4903,383000.0],["2024-05-02",23.7133,23.862,23.546,23.6389,460200.0],["2024-05-03",23.9735,24.0664,23.1093,23.3137,260700.0],["2024-05-06",23.4345,23.5739,23.1186,23.2115,179900.0],["2024-05-07",23.3602,23.6389,23.3277,23.4624,171300.0],["2024-05-08",23.4624,23.5553,23.0489,23.2208,177500.0],["2024-05-09",23.2859,23.4717,23.1651,23.3881,152300.0],["2024-05-10",23.4159,23.4252,23.1836,23.258,705400.0],["2024-05-13",23.3323,23.3648,23.0164,23.0907,442600.0],["2024-05-14",23.323,23.337,22.942,23.2951,454900.0],["2024-05-15",23.5274,23.6018,23.3602,23.4438,337700.0],["2024-05-16",23.481,23.5182,23.3425,23.4717,164000.0],["2024-05-17",23.5646,23.5739,23.3416,23.4717,159400.0],["2024-05-20",23.4159,23.6389,22.9235,22.9885,158800.0],["2024-05-21",22.9978,23.0443,22.8305,22.9049,209700.0],["2024-05-22",22.7841,22.9792,22.7469,22.9235,243500.0],["2024-05-23",22.9049,22.9235,22.6168,22.6819,322700.0],["2024-05-24",22.7748,22.8863,22.4031,22.496,205600.0],["2024-05-28",22.5239,22.654,22.1522,22.2359,298100.0],["2024-05-29",22.0221,22.2451,22.0082,22.1801,275200.0],["2024-05-30",22.3009,22.7097,22.3009,22.5611,231900.0],["2024-05-31",22.654,23.1093,22.5704,23.0164,478000.0],["2024-06-03",23.1558,23.4392,23.035,23.3974,357800.0],["2024-06-04",23.2766,23.402,23.1372,23.1558,224700.0],["2024-06-05",23.1279,23.1743,22.9885,23.1,316200.0],["2024-06-06",23.0071,23.2394,22.9829,23.2208,173700.0],["2024-06-07",22.9606,23.1827,22.8584,22.877,208500.0],["2024-06-10",22.6726,22.877,22.3566,22.7097,761600.0],["2024-06-11",22.5332,22.6447,22.4217,22.4496,389400.0],["2024-06-12",22.9978,23.1929,22.8027,22.8212,203900.0],["2024-06-13",22.7283,23.1744,22.7125,23.0628,364700.0],["2024-06-14",22.9606,23.1558,22.877,22.9699,353000.0],["2024-06-17",22.877,23.0164,22.7655,22.8027,200500.0],["2024-06-18",22.8491,22.9978,22.719,22.7469,161000.0],["2024-06-20",22.4589,22.8212,22.4217,22.719,256000.0],["2024-06-21",22.7841,22.8538,22.6633,22.8027,415000.0],["2024-06-24",22.8677,23.1465,22.8305,22.9049,813900.0],["2024-06-25",22.9142,22.9142,22.6261,22.8398,288300.0],["2024-06-26",22.6447,22.9049,22.6029,22.6633,315700.0],["2024-06-27",22.7562,22.9885,22.6447,22.9699,226800.0],["2024-06-28",23.1819,23.2569,22.8349,23.2194,827300.0],["2024-07-01",23.1068,23.3038,22.743,22.9287,214600.0],["2024-07-02",22.9849,23.1162,22.8911,22.9849,336000.0],["2024-07-03",22.9849,23.2194,22.8818,22.8911,74200.0],["2024-07-05",22.7692,23.0975,22.6942,23.0131,301800.0],["2024-07-08",23.0318,23.2381,22.9474,23.0787,285200.0],["2024-07-09",22.938,23.0365,22.7645,22.9287,608700.0],["2024-07-10",23.0599,23.2006,22.9193,23.1162,237600.0],["2024-07-11",23.6226,23.9977,23.5382,23.8852,381700.0],["2024-07-12",24.129,24.3541,23.9415,24.0634,516600.0],["2024-07-15",24.2322,24.4103,24.1384,24.3635,333300.0],["2024-07-16",24.5604,24.9449,24.5604,24.8605,399600.0],["2024-07-17",24.8323,25.2168,24.7198,25.0105,494800.0],["2024-07-18",24.823,25.2356,24.7855,24.9355,299400.0],["2024-07-19",24.9918,24.9918,24.7011,24.8886,230700.0],["2024-07-22",24.898,25.3763,24.7948,25.1043,359500.0],["2024-07-23",24.9543,25.2919,24.9261,25.0762,425100.0],["2024-07-24",25.0668,25.3294,24.6823,24.7011,284700.0],["2024-07-25",24.7198,25.1699,24.5229,24.7198,359600.0],["2024-07-26",24.9543,25.0199,24.7198,24.9543,311000.0],["2024-07-29",24.9918,25.0011,24.6448,24.7948,256000.0],["2024-07-30",24.7855,25.9858,24.762,25.9764,458100.0],["2024-07-31",25.8076,26.7923,25.8076,26.4172,1112700.0],["2024-08-01",26.2296,26.7735,25.8236,26.239,441400.0],["2024-08-02",26.0608,26.4735,25.9483,26.2203,345600.0],["2024-08-05",25.6388,25.8545,25.2731,25.3575,377000.0],["2024-08-06",25.3106,26.0046,25.3106,25.8733,232400.0],["2024-08-07",26.0327,26.2578,25.7889,25.8451,216000.0],["2024-08-08",25.9764,26.164,25.8451,26.0515,212400.0],["2024-08-09",26.0233,26.1827,25.892,26.1827,174200.0],["2024-08-12",26.1077,26.1077,25.7607,25.892,216800.0],["2024-08-13",26.0515,26.164,25.8358,26.0515,220000.0],["2024-08-14",26.1265,26.3047,25.9483,26.1734,146600.0],["2024-08-15",26.4359,26.7313,26.2484,26.5203,211000.0],["2024-08-16",26.5391,26.6751,26.2953,26.4735,145100.0],["2024-08-19",26.4828,26.586,26.3515,26.4547,192200.0],["2024-08-20",26.5485,26.5766,26.2578,26.2671,199900.0],["2024-08-21",26.314,26.511,26.1452,26.511,204700.0],["2024-08-22",26.4547,26.4828,26.2296,26.4735,210500.0],["2024-08-23",26.4735,27.1018,26.4735,26.8955,316100.0],["2024-08-26",27.1487,27.1533,26.9142,26.9986,302800.0],["2024-08-27",26.8673,27.0643,26.8017,27.0267,225400.0],["2024-08-28",27.0924,27.4019,26.9986,27.3925,284800.0],["2024-08-29",27.6457,27.7019,27.369,27.4487,740200.0],["2024-08-30",27.4019,27.852,27.4019,27.8332,494500.0],["2024-09-03",27.7113,27.9551,27.4112,27.5425,305100.0],["2024-09-04",27.43,27.8285,27.3925,27.58,308600.0],["2024-09-05",27.7488,28.0864,27.4769,27.5425,241200.0],["2024-09-06",27.5707,27.7395,27.1768,27.3268,263000.0],["2024-09-09",27.3268,27.505,27.083,27.4394,211300.0],["2024-09-10",27.3925,27.702,27.3184,27.5894,145000.0],["2024-09-11",27.3456,27.4863,27.0361,27.3925,165400.0],["2024-09-12",27.5425,27.7582,27.4534,27.7488,221600.0],["2024-09-13",27.9551,28.0395,27.8332,27.9364,264400.0],["2024-09-16",28.1239,28.2365,27.9176,27.9458,202500.0],["2024-09-17",28.0958,28.3209,27.9364,28.002,277800.0],["2024-09-18",27.9645,28.4428,27.852,27.9458,323400.0],["2024-09-19",28.2459,28.2459,27.7301,28.0114,287400.0],["2024-09-20",27.8801,28.0302,27.5191,27.5894,872600.0],["2024-09-23",27.7395,27.9364,27.4769,27.6551,475700.0],["2024-09-24",27.1299,27.2799,26.7923,26.8392,4399700.0],["2024-09-25",26.8392,26.9611,26.4547,26.5391,1819400.0],["2024-09-26",26.511,26.8017,26.3328,26.4547,1471700.0],["2024-09-27",26.6704,26.7173,26.4406,26.5579,649400.0],["2024-09-30",26.6202,26.8566,26.5304,26.8188,578000.0],["2024-10-01",26.8566,27.3671,26.6959,27.3103,860700.0],["2024-10-02",27.2442,27.3765,26.6959,26.9606,457700.0],["2024-10-03",27.3671,27.6317,27.1307,27.6317,867000.0],["2024-10-04",27.5845,27.8586,27.575,27.8586,529500.0],["2024-10-07",27.7641,27.7735,27.4852,27.6507,480800.0],["2024-10-08",27.7641,27.9437,27.4238,27.5183,414800.0],["2024-10-09",27.3765,27.6979,27.3756,27.6507,647800.0],["2024-10-10",27.5372,27.6506,27.2442,27.3009,213200.0],["2024-10-11",27.3671,27.5845,27.2347,27.3954,251400.0],["2024-10-14",27.3954,27.575,27.282,27.4899,326200.0],["2024-10-15",27.575,28.1091,27.575,27.7641,420900.0],["2024-10-16",27.8492,28.18,27.7726,28.1422,458400.0],["2024-10-17",28.076,28.18,27.9626,28.0288,329300.0],["2024-10-18",28.076,28.3502,28.0193,28.3502,331600.0],["2024-10-21",28.3124,28.3124,27.6459,27.6696,243900.0],["2024-10-22",27.575,27.8208,27.5136,27.6317,236200.0],["2024-10-23",27.4899,27.9059,27.4899,27.8681,266100.0],["2024-10-24",27.8964,27.9673,27.6885,27.8492,365800.0],["2024-10-25",28.0477,28.0477,27.5514,27.6034,259700.0],["2024-10-28",27.7641,28.0477,27.576,27.8492,430600.0],["2024-10-29",27.7546,27.9248,27.5987,27.8208,508100.0],["2024-10-30",27.3576,28.4542,26.4879,28.4164,622500.0],["2024-10-31",28.2651,28.5676,27.8114,27.8397,630200.0],["2024-11-01",28.1422,28.5393,27.9153,27.9248,358200.0],["2024-11-04",27.9532,28.6243,27.9532,28.076,508800.0],["2024-11-05",27.9153,28.3407,27.8586,28.2462,666000.0],["2024-11-06",28.7661,29.0545,28.3218,28.8701,673500.0],["2024-11-07",28.889,29.357,28.8796,29.1253,466900.0],["2024-11-08",29.2671,29.494,29.1821,29.2482,421400.0],["2024-11-11",29.3522,29.6547,29.305,29.4184,288600.0],["2024-11-12",29.4089,29.5507,28.9363,28.9363,470500.0],["2024-11-13",29.0875,29.2104,28.7,28.7094,276400.0],["2024-11-14",28.7945,29.0025,28.4305,28.5109,257400.0],["2024-11-15",28.5393,28.7945,28.492,28.5109,305200.0],["2024-11-18",28.4258,28.9363,28.4258,28.8418,252300.0],["2024-11-19",28.492,29.2104,28.492,29.1915,231800.0],["2024-11-20",29.0025,29.1537,28.889,29.1159,266100.0],["2024-11-21",29.2861,29.4751,29.2152,29.2199,309500.0],["2024-11-22",29.39,29.5035,29.0497,29.0686,320600.0],["2024-11-25",29.1915,29.3428,28.6054,28.9646,529600.0],["2024-11-26",28.7945,29.201,28.7661,29.1159,445800.0],["2024-11-27",29.1915,29.9194,29.1915,29.5886,503600.0],["2024-11-29",29.7398,29.8722,29.2709,29.2766,288500.0],["2024-12-02",29.3711,29.4468,29.097,29.1159,357600.0],["2024-12-03",29.097,29.2671,28.924,29.0781,320100.0],["2024-12-04",29.1443,29.5602,29.1443,29.4089,329200.0],["2024-12-05",29.2861,29.442,29.1206,29.3333,276200.0],["2024-12-06",29.3995,29.6169,29.3711,29.494,291900.0],["2024-12-09",29.5413,29.5413,29.1537,29.2766,311600.0],["2024-12-10",29.2766,29.5507,29.0214,29.3806,409300.0],["2024-12-11",29.39,29.598,29.0545,29.1632,357200.0],["2024-12-12",29.1821,29.7209,29.1821,29.201,353200.0],["2024-12-13",29.0686,29.2955,28.9646,29.2577,292900.0],["2024-12-16",29.3428,29.7871,29.2766,29.3806,348700.0],["2024-12-17",29.2766,29.598,29.1537,29.1632,351800.0],["2024-12-18",29.1537,29.4846,28.0099,28.0855,528800.0],["2024-12-19",28.2178,28.4731,27.9106,27.9437,498800.0],["2024-12-20",27.7735,28.596,27.7735,28.1706,2438300.0],["2024-12-23",28.0288,28.2935,27.9342,28.1706,305900.0],["2024-12-24",28.0855,28.4636,28.0855,28.4258,178900.0],["2024-12-26",28.3218,28.5676,28.3218,28.3596,202500.0],["2024-12-27",28.1611,28.3502,27.8917,28.0571,250100.0],["2024-12-30",27.9866,28.3677,27.7199,28.2438,821500.0],["2024-12-31",28.3867,28.7963,28.1438,28.7011,573500.0],["2025-01-02",28.9392,29.0535,28.2448,28.3677,423500.0],["2025-01-03",28.5296,28.7678,28.3772,28.6534,337500.0],["2025-01-06",28.6249,28.7678,28.0438,28.0533,473900.0],["2025-01-07",28.2153,28.2629,27.6151,27.7961,366500.0],["2025-01-08",27.8152,28.2438,27.7094,28.0819,585600.0],["2025-01-10",27.4818,27.8533,26.4625,27.3198,499400.0],["2025-01-13",27.0531,27.577,27.0531,27.4913,262500.0],["2025-01-14",27.5294,27.6342,27.3198,27.5866,303000.0],["2025-01-15",28.1867,28.2791,27.5485,27.6437,302900.0],["2025-01-16",27.7104,27.9771,27.6342,27.8914,371800.0],["2025-01-17",28.0343,28.0533,27.4913,27.5961,258500.0],["2025-01-21",27.6437,27.9866,27.6437,27.8152,287500.0],["2025-01-22",27.6437,27.6532,27.3103,27.3675,373000.0],["2025-01-23",27.3389,27.939,27.1865,27.92,395900.0],["2025-01-24",27.758,28.4344,27.6818,28.3582,354600.0],["2025-01-27",28.3486,29.025,28.3486,28.5772,317700.0],["2025-01-28",28.4725,29.1297,28.4677,28.9487,760800.0],["2025-01-29",28.6916,29.1107,28.3486,28.5677,619900.0],["2025-01-30",28.8154,28.9297,28.4058,28.6534,366400.0],["2025-01-31",28.6916,28.8059,28.1486,28.3296,496600.0],["2025-02-03",27.9962,28.3105,27.6532,28.1105,353900.0],["2025-02-04",27.8247,28.0629,27.6342,27.8247,392000.0],["2025-02-05",27.8628,28.4534,27.7104,28.3582,289800.0],["2025-02-06",28.5201,28.5772,28.2229,28.3867,236200.0],["2025-02-07",28.3582,28.7582,28.2343,28.7201,271400.0],["2025-02-10",28.663,28.663,28.1772,28.3963,362300.0],["2025-02-11",28.0152,28.863,28.0152,28.7297,377400.0],["2025-02-12",28.3105,29.5679,28.1962,29.1202,624300.0],["2025-02-13",29.0154,29.3441,28.9916,29.3107,289100.0],["2025-02-14",29.4822,29.5393,28.663,28.7201,371500.0],["2025-02-18",28.6439,28.7154,28.3677,28.5772,362000.0],["2025-02-19",28.4248,28.6249,28.1772,28.4248,425000.0],["2025-02-20",28.1772,28.5849,28.1772,28.4915,280600.0],["2025-02-21",28.7582,28.9583,28.0476,28.2819,321700.0],["2025-02-24",28.3677,28.6153,28.1772,28.1867,373000.0],["2025-02-25",28.3867,28.6582,28.1295,28.2438,517300.0],["2025-02-26",28.2819,28.4248,27.939,28.0914,369400.0],["2025-02-27",28.0438,28.3105,27.9485,28.0629,287000.0],["2025-02-28",28.2248,28.482,28.0438,28.3677,1192600.0],["2025-03-03",28.301,28.6916,28.2572,28.5106,430000.0],["2025-03-04",28.5963,28.8487,28.2438,28.2629,463600.0],["2025-03-05",28.0914,28.4582,27.9771,28.2819,352100.0],["2025-03-06",28.0057,28.2296,27.7771,27.9771,333200.0],["2025-03-07",27.9485,28.301,27.7771,27.8342,415200.0],["2025-03-10",27.6532,28.0533,26.9769,27.3103,397500.0],["2025-03-11",27.4723,27.6056,26.9245,27.4913,795100.0],["2025-03-12",27.7866,27.8533,26.8055,27.6628,675600.0],["2025-03-13",27.6342,27.8771,26.996,27.015,334500.0],["2025-03-14",27.5485,27.5485,26.8626,27.3103,1314000.0],["2025-03-17",27.177,27.758,27.177,27.7104,390400.0],["2025-03-18",27.6628,27.9104,27.4056,27.5485,367000.0],["2025-03-19",27.4151,27.739,27.1303,27.6342,273300.0],["2025-03-20",27.1293,27.8533,27.1293,27.5961,302200.0],["2025-03-21",27.4437,27.5961,26.8769,27.2151,738300.0],["2025-03-24",27.3389,28.0438,27.2913,28.0438,373100.0],["2025-03-25",28.0152,28.1772,27.6628,27.8438,333900.0],["2025-03-26",27.3865,28.3058,27.3865,28.0057,412900.0],["2025-03-27",28.1295,28.2343,27.7876,27.8819,423100.0],["2025-03-28",28.0057,28.0219,27.5675,27.8342,369400.0],["2025-03-31",27.8515,28.3221,27.669,28.2069,343800.0],["2025-04-01",28.1589,28.5238,28.0052,28.2549,427900.0],["2025-04-02",28.1588,28.6487,28.1588,28.5526,297000.0],["2025-04-03",27.8035,28.2933,26.8287,26.9295,465600.0],["2025-04-04",26.4493,26.555,25.8827,26.094,632300.0],["2025-04-07",25.3161,26.3533,24.6822,25.5754,559400.0],["2025-04-08",26.0652,26.3629,24.663,24.9415,472400.0],["2025-04-09",24.5958,26.4493,24.2116,26.3053,650800.0],["2025-04-10",25.729,26.1612,24.9511,25.3833,562300.0],["2025-04-11",25.4121,25.7386,24.7494,25.537,295400.0],["2025-04-14",25.7386,26.1036,25.6618,25.8539,368000.0],["2025-04-15",25.7386,26.1084,25.7386,25.9403,530900.0],["2025-04-16",26.0076,26.3917,25.9884,26.2477,304100.0],["2025-04-17",26.2381,26.8047,26.2381,26.3821,587400.0],["2025-04-21",26.1324,26.2669,25.7098,25.8827,473900.0],["2025-04-22",26.1996,26.8719,26.1996,26.4782,592300.0],["2025-04-23",26.7855,27.0467,26.4782,26.5742,241700.0],["2025-04-24",26.5166,26.6702,26.3725,26.507,221400.0],["2025-04-25",26.3533,26.699,26.1708,26.6318,208500.0],["2025-04-28",26.6318,26.9776,26.4878,26.9584,288900.0],["2025-04-29",26.8143,27.04,26.6414,26.8431,535800.0],["2025-04-30",26.9103,26.9343,26.4926,26.7567,543000.0],["2025-05-01",26.2188,27.3425,26.1804,27.064,599600.0],["2025-05-02",27.1792,27.4241,26.9872,27.2657,342100.0],["2025-05-05",27.2849,27.2849,26.7086,26.7951,278100.0],["2025-05-06",26.7375,27.016,26.6126,26.8623,281800.0],["2025-05-07",27.0064,27.2465,26.8623,27.0256,442600.0],["2025-05-08",27.1792,27.1888,26.7471,26.9295,363900.0],["2025-05-09",26.9295,27.1888,26.8239,26.9872,313000.0],["2025-05-12",27.4097,27.8563,27.2177,27.7171,409100.0],["2025-05-13",27.7651,27.7651,27.1744,27.2081,370800.0],["2025-05-14",26.9391,26.9487,26.6846,26.8719,395500.0],["2025-05-15",27.0064,27.3185,26.9872,27.1888,354100.0],["2025-05-16",27.3425,27.3905,27.1408,27.3041,325100.0],["2025-05-19",27.0352,27.16,26.9968,27.0544,181800.0],["2025-05-20",26.8911,27.0064,26.7615,26.7855,233400.0],["2025-05-21",26.6318,26.7183,26.2188,26.2477,338800.0],["2025-05-22",26.1708,26.4397,25.9403,26.2861,432900.0],["2025-05-23",26.046,26.3245,26.0076,26.2284,433700.0],["2025-05-27",26.555,27.0064,26.3629,26.968,467600.0],["2025-05-28",27.0256,27.0544,26.6702,26.7087,331800.0],["2025-05-29",26.7279,27.1888,26.7279,27.1408,413000.0],["2025-05-30",27.1408,27.1744,26.8239,26.9776,390900.0],["2025-06-02",26.8239,26.9295,26.5358,26.8911,319700.0],["2025-06-03",26.8335,26.9439,26.6126,26.6222,294700.0],["2025-06-04",26.5934,26.8719,26.4263,26.7279,289100.0],["2025-06-05",26.7183,26.7183,26.4013,26.5262,304600.0],["2025-06-06",26.8719,27.0352,26.5934,27.0064,274800.0],["2025-06-09",26.9103,27.2369,26.7663,27.1696,286000.0],["2025-06-10",27.1696,27.5346,26.8431,27.2177,412000.0],["2025-06-11",27.2561,27.3809,26.8191,26.8527,238900.0],["2025-06-12",26.7183,27.112,26.6798,27.0448,440300.0],["2025-06-13",26.699,26.8671,26.507,26.7183,332300.0],["2025-06-16",26.8527,26.9295,26.5502,26.7183,499800.0],["2025-06-17",26.651,26.7855,26.4301,26.5646,551900.0],["2025-06-18",26.507,27.1456,26.507,26.9103,424700.0],["2025-06-20",27.0256,27.0976,26.6414,26.7471,574300.0],["2025-06-23",26.7471,27.1168,26.7086,26.9776,415000.0],["2025-06-24",27.0832,27.0832,26.8047,26.8335,329500.0],["2025-06-25",26.6798,26.6798,26.1036,26.142,296800.0],["2025-06-26",26.2765,26.6126,26.1804,26.6126,368100.0],["2025-06-27",26.6222,26.7423,26.3053,26.4878,644600.0],["2025-06-30",26.5924,26.8055,26.1371,26.5439,452400.0],["2025-07-01",26.3696,26.9993,26.3696,26.5052,364600.0],["2025-07-02",26.5052,26.5488,26.2533,26.4761,346700.0],["2025-07-03",26.6214,26.6699,26.3696,26.6021,126200.0],["2025-07-07",26.4568,26.728,26.1661,26.3502,570400.0],["2025-07-08",26.2049,26.3696,25.798,25.8658,553300.0],["2025-07-09",25.9433,26.0789,25.6914,25.9046,292200.0],["2025-07-10",25.8271,26.3211,25.7283,26.1564,365300.0],["2025-07-11",26.0305,26.3018,25.8658,26.2921,473800.0],["2025-07-14",26.1661,26.7571,26.1661,26.4761,925000.0],["2025-07-15",26.418,26.4761,25.8561,25.9821,598000.0],["2025-07-16",26.108,26.3018,25.8174,26.1758,339100.0],["2025-07-17",26.1468,26.3502,26.0693,26.1758,333100.0],["2025-07-18",26.1855,26.3502,26.0596,26.1177,336900.0],["2025-07-21",26.1468,26.5052,26.0838,26.3599,394600.0],["2025-07-22",26.3405,26.8733,26.3405,26.7861,381300.0],["2025-07-23",26.8055,26.8249,26.4984,26.6989,278000.0],["2025-07-24",26.5633,26.8733,26.4306,26.6602,343600.0],["2025-07-25",26.7668,26.8055,26.4374,26.6796,480200.0],["2025-07-28",26.6118,26.8636,26.4761,26.5052,275000.0],["2025-07-29",26.8636,27.1155,26.665,27.0186,401300.0],["2025-07-30",27.1446,28.0552,26.883,27.0864,758600.0],["2025-07-31",26.7861,27.1785,26.5149,26.7086,372200.0],["2025-08-01",26.8927,26.9363,26.0983,26.1855,755900.0],["2025-08-04",26.2436,26.7183,26.1952,26.5827,307700.0],["2025-08-05",26.5439,26.8588,26.4471,26.8055,269600.0],["2025-08-06",26.8733,26.9605,26.5827,26.6118,226800.0],["2025-08-07",26.7668,26.7861,26.0983,26.3211,295800.0],["2025-08-08",26.4277,26.6069,26.0111,26.1468,390700.0],["2025-08-11",26.0305,26.5633,26.0305,26.4277,409200.0],["2025-08-12",26.5246,26.8443,26.2756,26.7571,299700.0],["2025-08-13",26.9121,27.3286,26.8152,27.2802,534700.0],["2025-08-14",27.2221,27.4061,26.9896,27.2996,575200.0],["2025-08-15",27.3577,27.5611,27.1155,27.319,418900.0],["2025-08-18",27.3771,27.6096,27.2511,27.2705,374700.0],["2025-08-19",27.4255,27.7355,27.3868,27.658,421000.0],["2025-08-20",27.7452,27.8324,27.4207,27.5902,324400.0],["2025-08-21",27.5708,27.6822,27.4061,27.5999,462500.0],["2025-08-22",27.7936,28.8108,27.7258,28.6849,387700.0],["2025-08-25",28.6074,28.7333,28.3749,28.4815,236400.0],["2025-08-26",28.404,28.6122,28.2974,28.3168,403000.0],["2025-08-27",28.4136,28.8108,28.3158,28.7527,340400.0],["2025-08-28",28.743,28.8787,28.4572,28.8593,324200.0],["2025-08-29",28.9368,29.0869,28.6219,28.8399,398800.0],["2025-09-02",28.5396,28.7382,28.433,28.5299,466100.0],["2025-09-03",28.4815,28.8012,28.3991,28.6752,363400.0],["2025-09-04",28.8205,29.0337,28.5638,28.898,247600.0],["2025-09-05",29.1208,29.4502,28.8477,29.024,258100.0],["2025-09-08",28.8302,28.8302,28.3749,28.5299,329000.0],["2025-09-09",28.3071,28.6268,28.094,28.1618,688300.0],["2025-09-10",28.249,28.4815,28.1124,28.433,562300.0],["2025-09-11",28.4621,29.0433,28.4398,29.0143,393100.0],["2025-09-12",28.8593,29.1208,28.7333,29.1208,420800.0],["2025-09-15",29.2758,29.4018,28.9222,29.0337,294200.0],["2025-09-16",28.9949,29.0046,28.5105,28.7818,368600.0],["2025-09-17",28.9368,29.2565,28.5783,28.6171,438700.0],["2025-09-18",28.7237,29.1305,28.5299,28.9271,500000.0],["2025-09-19",28.9174,28.9174,28.6171,28.7915,916200.0],["2025-09-22",28.8399,28.8399,28.3555,28.5202,464700.0],["2025-09-23",28.5105,28.7236,28.4427,28.5299,893700.0],["2025-09-24",28.4718,28.5638,28.1521,28.1521,369000.0],["2025-09-25",28.249,28.3361,27.9583,28.0746,314200.0],["2025-09-26",28.123,28.3361,27.9002,28.0746,321900.0],["2025-09-29",28.0649,28.0746,27.7917,27.8711,317200.0],["2025-09-30",27.918,28.0646,27.835,27.9571,696400.0],["2025-10-01",27.7422,28.0059,27.7422,27.8887,460700.0],["2025-10-02",27.8497,27.9376,27.4296,27.5566,454100.0],["2025-10-03",27.7422,27.8936,27.3222,27.3222,372800.0],["2025-10-06",27.3222,27.5273,27.0926,27.1366,679700.0],["2025-10-07",27.0486,27.1776,26.6384,26.824,976900.0],["2025-10-08",26.8533,26.99,26.57,26.9119,683500.0],["2025-10-09",26.863,27.1073,26.697,26.8924,480700.0],["2025-10-10",27.0389,27.1366,26.4528,26.6091,955500.0],["2025-10-13",26.6188,26.7702,26.443,26.6384,411700.0],["2025-10-14",26.5993,26.9168,26.3942,26.824,388900.0],["2025-10-15",26.8142,27.5664,26.8142,27.2342,706000.0],["2025-10-16",27.1561,27.371,26.9265,27.1756,338700.0],["2025-10-17",26.9705,27.4198,26.9021,27.3124,590400.0],["2025-10-20",27.3222,27.5957,27.1268,27.5664,404100.0],["2025-10-21",27.6836,27.9864,27.5859,27.879,387400.0],["2025-10-22",28.0646,28.2306,27.7227,28.0743,614000.0],["2025-10-23",28.1036,29.4859,27.8428,28.1427,328800.0],["2025-10-24",28.2208,28.3478,28.0939,28.2208,309400.0],["2025-10-27",28.2795,28.3967,28.0694,28.2502,335600.0],["2025-10-28",28.1232,28.2502,27.5419,27.5859,907000.0],["2025-10-29",27.3026,28.0792,26.7263,26.9314,715600.0],["2025-10-30",26.863,27.0682,26.5602,26.8142,1106200.0],["2025-10-31",26.7361,27.0682,26.5602,26.7654,636400.0],["2025-11-03",26.5309,26.9412,26.189,26.9314,684600.0],["2025-11-04",26.7263,27.0877,26.6286,26.9314,642900.0],["2025-11-05",26.9607,27.1854,26.6872,26.7458,964900.0],["2025-11-06",26.57,26.9021,26.3453,26.6872,669500.0],["2025-11-07",26.8044,27.1121,26.6677,26.863,679500.0],["2025-11-10",26.863,27.034,26.5309,26.6091,550900.0],["2025-11-11",26.7263,27.4931,26.4332,27.4101,659700.0],["2025-11-12",27.2831,27.6396,27.1708,27.371,549200.0],["2025-11-13",27.2342,27.6152,27.0779,27.4394,458700.0],["2025-11-14",27.5078,27.6543,27.1756,27.4785,446200.0],["2025-11-17",27.5957,27.6836,27.1317,27.1463,438000.0],["2025-11-18",26.9607,27.3612,26.9607,27.3026,460600.0],["2025-11-19",27.2049,27.4101,26.8044,26.9803,486100.0],["2025-11-20",27.1073,27.4687,27.0193,27.2147,826800.0],["2025-11-21",27.4296,27.791,27.1659,27.7617,688400.0],["2025-11-24",27.7813,27.9376,27.2049,27.4003,663000.0],["2025-11-25",27.3905,27.9131,27.3319,27.6348,622800.0],["2025-11-26",27.5371,27.9669,27.5078,27.879,585700.0],["2025-11-28",27.8106,27.9669,27.7422,27.879,260000.0],["2025-12-01",27.6543,27.8887,27.5849,27.879,571000.0],["2025-12-02",27.879,28.2111,27.5615,27.6543,353500.0],["2025-12-03",27.7227,27.8917,27.5859,27.6934,486500.0],["2025-12-04",27.6934,27.8106,27.3124,27.371,323100.0],["2025-12-05",27.244,27.7129,27.1366,27.6836,643400.0],["2025-12-08",27.6152,27.6347,27.0486,27.4394,475900.0],["2025-12-09",27.5468,28.0157,27.5468,27.9376,481600.0],["2025-12-10",28.0157,28.2892,27.7402,28.0841,532700.0],["2025-12-11",28.2404,28.3674,27.962,28.3185,776700.0],["2025-12-12",28.4162,28.4748,28.2306,28.3674,610200.0],["2025-12-15",28.4748,28.4895,28.2013,28.3576,662100.0],["2025-12-16",28.6604,28.6604,27.9434,28.1329,684700.0],["2025-12-17",28.0157,28.5139,28.0157,28.3967,685300.0],["2025-12-18",28.5041,28.6604,28.1622,28.172,563300.0],["2025-12-19",28.045,28.1525,27.752,27.879,677200.0],["2025-12-22",27.7617,28.0841,27.4247,27.9473,453200.0],["2025-12-23",27.7617,28.0431,27.6738,27.879,348400.0],["2025-12-24",27.9669,28.0743,27.8037,28.0646,117500.0],["2025-12-26",27.918,28.0694,27.7569,27.8887,180500.0],["2025-12-29",28.0059,28.1036,27.8887,27.9571,255700.0],["2025-12-30",28.0438,28.1324,27.7089,27.768,481300.0],["2025-12-31",27.8665,27.8665,27.5808,27.7877,445800.0],["2026-01-02",27.6695,27.6695,27.3346,27.4626,523700.0],["2026-01-05",27.374,27.699,27.3346,27.571,805000.0],["2026-01-06",27.3838,27.9059,27.369,27.7581,1240400.0],["2026-01-07",27.7187,28.4378,27.7187,28.4181,599500.0],["2026-01-08",28.2014,29.0584,28.1226,28.7333,596200.0],["2026-01-09",28.6151,28.8072,28.0241,28.2703,496400.0],["2026-01-12",28.2506,28.3787,28.1029,28.2408,253000.0],["2026-01-13",28.3688,28.4181,27.9945,28.1423,381100.0],["2026-01-14",28.1817,28.2802,27.9847,28.1521,359700.0],["2026-01-15",28.2309,28.4181,28.1324,28.2408,306500.0],["2026-01-16",28.2703,28.7235,28.2408,28.6348,290700.0],["2026-01-20",28.3688,28.7727,28.2703,28.5954,333800.0],["2026-01-21",28.6841,28.9303,28.4132,28.9106,481100.0],["2026-01-22",28.9303,29.216,28.5462,28.6348,426700.0],["2026-01-23",28.5462,28.5954,28.29,28.5265,251500.0],["2026-01-26",28.5954,28.6939,28.2506,28.3097,473700.0],["2026-01-27",28.1423,28.4674,28.1423,28.3393,516500.0],["2026-01-28",28.2408,28.4378,28.0832,28.1324,830900.0],["2026-01-29",28.2506,28.6151,28.1768,28.5166,383800.0],["2026-01-30",28.5659,29.0288,28.3393,28.95,570200.0],["2026-02-02",29.0288,29.2948,28.8958,29.0387,401500.0],["2026-02-03",28.9303,29.4869,28.8466,29.4327,471400.0],["2026-02-04",29.6001,30.1222,29.4524,30.0532,456600.0],["2026-02-05",30.2109,30.3783,29.9557,30.201,557100.0],["2026-02-06",30.5261,30.5261,29.935,29.9646,485200.0],["2026-02-09",29.8464,29.9744,29.4819,29.7873,320400.0],["2026-02-10",30.0237,30.3044,29.8168,30.132,509300.0],["2026-02-11",30.5359,31.0284,29.9843,30.1123,649300.0],["2026-02-12",30.3389,30.4571,29.8365,29.8464,646100.0],["2026-02-13",30.1518,30.5064,30.0335,30.2404,452700.0],["2026-02-17",30.467,30.664,30.265,30.6147,493500.0],["2026-02-18",30.2995,30.5359,30.0729,30.1025,350100.0],["2026-02-19",30.0138,30.3488,29.8365,30.0335,402800.0],["2026-02-20",30.2601,30.334,29.9547,30.132,532900.0],["2026-02-23",30.2798,30.6492,30.1813,30.4374,512000.0],["2026-02-24",30.4867,30.6738,30.27,30.3192,415500.0],["2026-02-25",30.2306,30.989,30.1537,30.9496,706300.0],["2026-02-26",31.1171,31.4323,30.7083,30.8117,440600.0],["2026-02-27",30.6541,31.2944,30.6246,30.7329,912800.0],["2026-03-02",30.6541,30.7428,30.4374,30.6246,481800.0],["2026-03-03",30.2404,30.595,29.9153,30.4374,380600.0],["2026-03-04",30.4374,30.6246,30.2601,30.4473,396900.0],["2026-03-05",30.6837,30.7969,30.0926,30.7329,675700.0],["2026-03-06",30.4276,30.7132,30.334,30.664,493900.0],["2026-03-09",30.4079,30.6443,29.935,30.5458,427100.0],["2026-03-10",30.8117,30.9841,30.1025,30.3094,684200.0],["2026-03-11",30.2601,30.5261,29.8661,30.3882,486600.0],["2026-03-12",30.1616,30.7231,29.9449,30.4177,501400.0],["2026-03-13",30.6738,30.8314,30.4768,30.7723,493100.0],["2026-03-16",31.0186,32.1415,30.9004,31.1959,553800.0],["2026-03-17",31.4224,31.5308,31.186,31.2944,593500.0],["2026-03-18",31.4815,31.4815,30.8807,31.2254,459800.0],["2026-03-19",31.0087,31.2156,30.6787,31.0087,462700.0],["2026-03-20",31.0777,31.0777,30.1222,30.132,812200.0],["2026-03-23",30.6246,30.9201,30.4226,30.4276,508600.0],["2026-03-24",30.2601,30.5556,30.1124,30.1715,504700.0],["2026-03-25",30.2995,30.467,29.935,30.0631,441800.0],["2026-03-26",30.0335,30.2897,29.9794,30.0434,306300.0],["2026-03-27",30.0335,30.2798,29.9153,29.9843,420900.0],["2026-03-30",30.5261,30.5261,30.0138,30.2897,351300.0],["2026-03-31",30.5479,30.7594,30.0314,30.2499,431600.0],["2026-04-01",30.101,30.7366,30.101,30.2201,364000.0],["2026-04-02",30.3691,30.5876,30.1606,30.5181,325800.0],["2026-04-06",30.3989,30.5578,30.2102,30.5181,312000.0],["2026-04-07",30.5578,30.965,30.5379,30.9352,379900.0],["2026-04-08",31.1636,31.2579,30.9411,31.0941,420300.0],["2026-04-09",31.4317,31.8488,30.4495,31.7098,318900.0],["2026-04-10",31.7396,32.1766,31.6949,31.9382,451600.0],["2026-04-13",31.8687,31.8836,31.3821,31.6403,320800.0],["2026-04-14",31.4814,31.829,31.4814,31.7594,467000.0],["2026-04-15",31.541,31.7495,31.4913,31.6303,463700.0],["2026-04-16",32.0276,32.0276,31.5807,31.8786,382200.0],["2026-04-17",31.8786,32.4745,31.8786,32.395,647400.0],["2026-04-20",32.3553,32.6036,32.2262,32.4348,521800.0],["2026-04-21",32.4348,32.5539,32.0524,32.2163,335300.0],["2026-04-22",32.2163,32.2659,31.7495,31.9581,540800.0],["2026-04-23",32.1766,32.7625,31.8985,32.107,565800.0],["2026-04-24",32.0375,32.5341,31.4814,32.2858,336100.0],["2026-04-27",32.2361,32.683,32.2361,32.683,286700.0],["2026-04-28",32.9611,32.9611,32.3752,32.4149,548400.0],["2026-04-29",32.1666,32.4348,31.4168,31.6601,756700.0],["2026-04-30",31.6204,32.0673,31.5012,31.8985,444400.0],["2026-05-01",31.968,32.0971,31.4814,31.9283,361300.0],["2026-05-04",31.7396,31.8985,31.3523,31.4019,442300.0],["2026-05-05",31.4019,32.0077,31.1239,31.8985,340000.0],["2026-05-06",32.107,32.2659,31.6601,31.7396,466000.0],["2026-05-07",31.968,32.107,31.392,31.4417,402300.0],["2026-05-08",31.4516,31.6353,31.1139,31.1239,229900.0],["2026-05-11",30.8954,31.3225,30.8855,31.0941,333600.0],["2026-05-12",31.2728,31.2728,30.9382,31.0246,464100.0],["2026-05-13",30.6968,31.0841,30.4486,30.667,302100.0],["2026-05-14",30.8359,31.2728,30.6025,31.104,295400.0],["2026-05-15",31.0643,31.3423,30.6472,31.1338,406300.0],["2026-05-18",31.2927,31.819,31.2629,31.5509,528400.0],["2026-05-19",31.5807,32.2361,31.4069,32.2063,829700.0],["2026-05-20",32.3057,32.6115,31.9978,32.256,1108100.0],["2026-05-21",32.1567,32.6135,31.3324,32.544,581800.0],["2026-05-22",32.7228,32.7228,32.4149,32.6632,315300.0],["2026-05-26",32.693,33.0207,32.5937,32.7724,692500.0],["2026-05-27",32.7724,33.1697,32.5937,32.8221,720400.0],["2026-05-28",32.8519,33.1597,32.4745,32.981,375500.0],["2026-05-29",33.12,33.2392,32.7724,32.9015,598500.0],["2026-06-01",33.1597,33.1597,32.0822,32.0872,667400.0],["2026-06-02",32.1666,32.7823,32.0474,32.6731,663800.0],["2026-06-03",32.5142,32.8717,32.256,32.3454,557900.0],["2026-06-04",32.7228,32.8817,32.3553,32.7128,361400.0],["2026-06-05",32.8121,33.557,32.8121,33.2193,422200.0],["2026-06-08",33.6662,34.5302,33.6463,34.0436,2707800.0],["2026-06-09",34.2819,34.6692,34.1429,34.4408,1550300.0],["2026-06-10",34.9374,35.2552,34.3763,34.5203,1330600.0],["2026-06-11",34.9175,35.2949,34.6196,34.7686,1657200.0],["2026-06-12",35.0665,35.2651,34.6792,34.7586,1506700.0],["2026-06-15",34.6097,34.9374,34.1727,34.3812,1395400.0],["2026-06-16",34.5997,35.9007,34.0684,34.272,1351300.0],["2026-06-17",34.7983,34.7983,33.6066,33.9641,1316200.0],["2026-06-18",33.984,34.2521,33.6563,34.0932,12086200.0],["2026-06-22",33.7457,34.5302,33.7457,34.2223,1013500.0],["2026-06-23",34.3217,34.8679,34.272,34.7686,848100.0],["2026-06-24",34.848,35.3644,34.8232,35.2154,1119500.0],["2026-06-25",35.2055,35.6822,35.0764,35.6326,930300.0],["2026-06-26",35.6524,36.0199,35.4935,35.9206,2404000.0],["2026-06-29",35.9503,36.0199,35.563,36.0,880300.0],["2026-06-30",35.79,35.94,35.38,35.4,1051500.0],["2026-07-01",35.65,35.65,34.93,34.93,793100.0],["2026-07-02",34.63,35.58,34.63,35.57,906400.0],["2026-07-06",35.43,35.82,35.3,35.31,836690.124723],["2026-07-07",36.02,36.02,35.565,35.75,645407.872169],["2026-07-08",35.51,35.77,35.33,35.49,542044.803514],["2026-07-09",35.9,35.9,35.29,35.33,429478.115174],["2026-07-10",35.37,35.53,35.045,35.36,331905.95574],["2026-07-13",35.31,35.61,35.18,35.33,840797.398422],["2026-07-14",35.54,35.82,35.36,35.55,507897.4761],["2026-07-15",35.74,35.92,35.12,35.33,1093506.39436],["2026-07-16",35.66,36.74,35.38,36.71,714290.77575],["2026-07-17",37.22,37.22,36.405,36.73,580351.060168],["2026-07-20",36.91,37.1,36.42,36.56,461135.351135],["2026-07-21",36.5,36.78,36.32,36.5,613422.828869],["2026-07-22",36.98,37.05,36.05,36.14,469532.576106],["2026-07-23",35.92,36.325,35.14,35.81,520444.120595],["2026-07-24",36.44,36.47,35.835,36.45,334595.769828],["2026-07-27",36.73,36.73,36.295,36.31,482462.308023],["2026-07-28",36.96,36.96,35.98,36.02,485720.355719],["2026-07-29",36.14,36.46,35.71,35.78,593459.7429],["2026-07-30",35.83,35.83,34.8,35.2,753528.995483],["2026-07-31",35.52,35.52,34.89,35.41,728919.574998],["2026-08-03",35.31,35.57,34.77,34.88,848872.039758],["2026-08-04",34.1,34.83,33.97,34.08,956456.427212],["2026-08-05",34.1,34.25,33.28,33.49,1007598.74236],["2026-08-06",33.71,33.95,33.08,33.3,679380.129394],["2026-08-07",33.63,33.63,32.88,33.23,497746.440343],["2026-08-10",33.1,33.22,32.53,32.59,82577.842117],["2026-08-11",32.83,33.01,32.53,32.77,633576.954382],["2026-08-12",32.85,33.31,32.63,33.25,689748.367432],["2026-08-13",33.44,33.63,33.31,33.56,480554.42384],["2026-08-14",33.82,33.98,33.41,33.63,574903.701236]]}