{"sym":"ALI","index":true,"bars":[["2014-05-06",2172.75,2172.75,2172.75,2172.75,0],["2014-05-07",2149.0,2149.0,2149.0,2149.0,0],["2014-05-08",2141.75,2141.75,2141.75,2141.75,0],["2014-05-09",2107.25,2107.25,2107.25,2107.25,0],["2014-05-12",2088.25,2088.25,2088.25,2088.25,0],["2014-05-13",2085.25,2085.25,2085.25,2085.25,0],["2014-05-14",2110.0,2110.0,2110.0,2110.0,0],["2014-05-15",2115.5,2115.5,2115.5,2115.5,0],["2014-05-16",2106.25,2106.25,2106.25,2106.25,0],["2014-05-19",2113.75,2113.75,2113.75,2113.75,0],["2014-05-20",2106.75,2106.75,2106.75,2106.75,0],["2014-05-21",2106.75,2106.75,2106.75,2106.75,0],["2014-05-22",2136.0,2136.0,2136.0,2136.0,0],["2014-05-23",2150.0,2150.0,2150.0,2150.0,0],["2014-05-27",2159.25,2159.25,2159.25,2159.25,0],["2014-05-28",2174.25,2174.25,2174.25,2174.25,0],["2014-05-29",2179.25,2179.25,2179.25,2179.25,0],["2014-05-30",2177.25,2177.25,2177.25,2177.25,0],["2014-06-02",2186.0,2186.0,2186.0,2186.0,0],["2014-06-03",2198.0,2198.0,2198.0,2198.0,0],["2014-06-04",2189.75,2189.75,2189.75,2189.75,0],["2014-06-05",2201.0,2201.0,2201.0,2201.0,0],["2014-06-06",2222.25,2222.25,2222.25,2222.25,0],["2014-06-09",2257.0,2257.0,2257.0,2257.0,0],["2014-06-10",2250.75,2250.75,2250.75,2250.75,0],["2014-06-11",2222.25,2222.25,2222.25,2222.25,0],["2014-06-12",2183.0,2183.0,2183.0,2183.0,0],["2014-06-13",2190.25,2190.25,2190.25,2190.25,0],["2014-06-16",2206.75,2206.75,2206.75,2206.75,0],["2014-06-17",2195.75,2195.75,2195.75,2195.75,0],["2014-06-18",2211.0,2211.0,2211.0,2211.0,0],["2014-06-19",2225.75,2225.75,2225.75,2225.75,0],["2014-06-20",2221.5,2221.5,2221.5,2221.5,0],["2014-06-23",2231.25,2231.25,2231.25,2231.25,0],["2014-06-24",2247.5,2247.5,2247.5,2247.5,0],["2014-06-25",2245.75,2245.75,2245.75,2245.75,0],["2014-06-26",2241.75,2241.75,2241.75,2241.75,0],["2014-06-27",2233.25,2233.25,2233.25,2233.25,0],["2014-06-30",2242.25,2242.25,2242.25,2242.25,0],["2014-07-01",2234.25,2234.25,2234.25,2234.25,0],["2014-07-02",2268.5,2268.5,2268.5,2268.5,0],["2014-07-03",2281.25,2281.25,2281.25,2281.25,0],["2014-07-07",2267.5,2267.5,2267.5,2267.5,0],["2014-07-08",2280.75,2280.75,2280.75,2280.75,0],["2014-07-09",2278.5,2278.5,2278.5,2278.5,0],["2014-07-10",2272.75,2272.75,2272.75,2272.75,0],["2014-07-11",2290.25,2290.25,2290.25,2290.25,0],["2014-07-14",2291.5,2291.5,2291.5,2291.5,0],["2014-07-15",2293.75,2293.75,2293.75,2293.75,0],["2014-07-16",2311.5,2311.5,2311.5,2311.5,0],["2014-07-17",2325.5,2325.5,2325.5,2325.5,0],["2014-07-18",2326.25,2326.25,2326.25,2326.25,0],["2014-07-21",2364.0,2364.0,2364.0,2364.0,0],["2014-07-22",2384.5,2384.5,2384.5,2384.5,0],["2014-07-23",2360.0,2360.0,2360.0,2360.0,0],["2014-07-24",2392.5,2392.5,2392.5,2392.5,0],["2014-07-25",2371.25,2371.25,2371.25,2371.25,0],["2014-07-28",2378.0,2378.0,2378.0,2378.0,0],["2014-07-29",2339.0,2339.0,2339.0,2339.0,0],["2014-07-30",2373.0,2373.0,2373.0,2373.0,0],["2014-07-31",2351.0,2351.0,2351.0,2351.0,0],["2014-08-01",2335.0,2335.0,2335.0,2335.0,0],["2014-08-04",2375.0,2375.0,2375.0,2375.0,0],["2014-08-05",2359.0,2359.0,2359.0,2359.0,0],["2014-08-06",2374.5,2374.5,2374.5,2374.5,0],["2014-08-07",2372.5,2372.5,2372.5,2372.5,0],["2014-08-08",2372.5,2372.5,2372.5,2372.5,0],["2014-08-11",2385.0,2385.0,2385.0,2385.0,0],["2014-08-12",2385.5,2385.5,2385.5,2385.5,0],["2014-08-13",2361.0,2361.0,2361.0,2361.0,0],["2014-08-14",2325.25,2325.25,2325.25,2325.25,0],["2014-08-15",2321.5,2321.5,2321.5,2321.5,0],["2014-08-18",2340.0,2340.0,2340.0,2340.0,0],["2014-08-19",2362.75,2362.75,2362.75,2362.75,0],["2014-08-20",2400.25,2400.25,2400.25,2400.25,0],["2014-08-21",2386.25,2386.25,2386.25,2386.25,0],["2014-08-22",2401.25,2401.25,2401.25,2401.25,0],["2014-08-25",2401.25,2401.25,2401.25,2401.25,0],["2014-08-26",2443.5,2443.5,2443.5,2443.5,0],["2014-08-27",2441.25,2441.25,2441.25,2441.25,0],["2014-08-28",2441.75,2441.75,2441.75,2441.75,0],["2014-08-29",2462.25,2462.25,2462.25,2462.25,0],["2014-09-02",2472.0,2472.0,2472.0,2472.0,0],["2014-09-03",2452.75,2452.75,2452.75,2452.75,0],["2014-09-04",2478.25,2478.25,2478.25,2478.25,0],["2014-09-05",2463.75,2463.75,2463.75,2463.75,0],["2014-09-08",2466.75,2466.75,2466.75,2466.75,0],["2014-09-09",2438.0,2438.0,2438.0,2438.0,0],["2014-09-10",2423.5,2423.5,2423.5,2423.5,0],["2014-09-11",2411.5,2411.5,2411.5,2411.5,0],["2014-09-12",2399.0,2399.0,2399.0,2399.0,0],["2014-09-15",2358.0,2358.0,2358.0,2358.0,0],["2014-09-16",2386.25,2386.25,2386.25,2386.25,0],["2014-09-17",2355.5,2355.5,2355.5,2355.5,0],["2014-09-18",2340.5,2340.5,2340.5,2340.5,0],["2014-09-19",2335.75,2335.75,2335.75,2335.75,0],["2014-09-22",2334.0,2334.0,2334.0,2334.0,0],["2014-09-23",2327.0,2327.0,2327.0,2327.0,0],["2014-09-24",2341.75,2341.75,2341.75,2341.75,0],["2014-09-25",2316.5,2316.5,2316.5,2316.5,0],["2014-09-26",2314.5,2314.5,2314.5,2314.5,0],["2014-09-29",2328.25,2328.25,2328.25,2328.25,0],["2014-09-30",2320.5,2320.5,2320.5,2320.5,0],["2014-10-01",2291.75,2291.75,2291.75,2291.75,0],["2014-10-02",2255.75,2255.75,2255.75,2255.75,0],["2014-10-03",2279.25,2279.25,2279.25,2279.25,0],["2014-10-06",2300.5,2300.5,2300.5,2300.5,0],["2014-10-07",2319.75,2319.75,2319.75,2319.75,0],["2014-10-08",2307.0,2307.0,2307.0,2307.0,0],["2014-10-09",2319.0,2319.0,2319.0,2319.0,0],["2014-10-10",2304.25,2304.25,2304.25,2304.25,0],["2014-10-13",2316.25,2316.25,2316.25,2316.25,0],["2014-10-14",2320.75,2320.75,2320.75,2320.75,0],["2014-10-15",2296.0,2296.0,2296.0,2296.0,0],["2014-10-16",2285.25,2285.25,2285.25,2285.25,0],["2014-10-17",2349.75,2349.75,2349.75,2349.75,0],["2014-10-20",2358.0,2358.0,2358.0,2358.0,0],["2014-10-21",2378.25,2378.25,2378.25,2378.25,0],["2014-10-22",2398.5,2398.5,2398.5,2398.5,0],["2014-10-23",2398.5,2398.5,2398.5,2398.5,0],["2014-10-24",2361.5,2361.5,2361.5,2361.5,0],["2014-10-27",2373.5,2373.5,2373.5,2373.5,0],["2014-10-28",2395.25,2395.25,2395.25,2395.25,0],["2014-10-29",2431.25,2431.25,2431.25,2431.25,0],["2014-10-30",2420.75,2420.75,2420.75,2420.75,0],["2014-10-31",2445.5,2445.5,2445.5,2445.5,0],["2014-11-03",2461.5,2461.5,2461.5,2461.5,0],["2014-11-04",2442.5,2442.5,2442.5,2442.5,0],["2014-11-05",2445.25,2445.25,2445.25,2445.25,0],["2014-11-06",2471.0,2471.0,2471.0,2471.0,0],["2014-11-07",2455.5,2455.5,2455.5,2455.5,0],["2014-11-10",2424.25,2424.25,2424.25,2424.25,0],["2014-11-11",2434.0,2434.0,2434.0,2434.0,0],["2014-11-12",2454.5,2454.5,2454.5,2454.5,0],["2014-11-13",2434.75,2434.75,2434.75,2434.75,0],["2014-11-14",2409.5,2409.5,2409.5,2409.5,0],["2014-11-17",2421.0,2421.0,2421.0,2421.0,0],["2014-11-18",2402.5,2402.5,2402.5,2402.5,0],["2014-11-19",2409.25,2409.25,2409.25,2409.25,0],["2014-11-20",2422.25,2422.25,2422.25,2422.25,0],["2014-11-21",2434.25,2434.25,2434.25,2434.25,0],["2014-11-24",2424.5,2424.5,2424.5,2424.5,0],["2014-11-25",2427.5,2427.5,2427.5,2427.5,0],["2014-11-26",2428.0,2428.0,2428.0,2428.0,0],["2014-11-28",2368.25,2368.25,2368.25,2368.25,0],["2014-12-01",2367.75,2367.75,2367.75,2367.75,0],["2014-12-02",2326.5,2326.5,2326.5,2326.5,0],["2014-12-03",2308.25,2308.25,2308.25,2308.25,0],["2014-12-04",2333.75,2333.75,2333.75,2333.75,0],["2014-12-05",2323.5,2323.5,2323.5,2323.5,0],["2014-12-08",2312.75,2312.75,2312.75,2312.75,0],["2014-12-09",2322.75,2322.75,2322.75,2322.75,0],["2014-12-10",2309.25,2309.25,2309.25,2309.25,0],["2014-12-11",2297.75,2297.75,2297.75,2297.75,0],["2014-12-12",2288.25,2288.25,2288.25,2288.25,0],["2014-12-15",2271.25,2271.25,2271.25,2271.25,0],["2014-12-16",2252.5,2252.5,2252.5,2252.5,0],["2014-12-17",2268.25,2268.25,2268.25,2268.25,0],["2014-12-18",2255.5,2255.5,2255.5,2255.5,0],["2014-12-19",2255.0,2255.0,2255.0,2255.0,0],["2014-12-22",2233.5,2233.5,2233.5,2233.5,0],["2014-12-23",2217.0,2217.0,2217.0,2217.0,0],["2014-12-24",2208.0,2208.0,2208.0,2208.0,0],["2014-12-26",2208.0,2208.0,2208.0,2208.0,0],["2014-12-29",2201.75,2201.75,2201.75,2201.75,0],["2014-12-30",2194.0,2194.0,2194.0,2194.0,0],["2014-12-31",2194.0,2194.0,2194.0,2194.0,0],["2015-01-02",2168.5,2168.5,2168.5,2168.5,0],["2015-01-05",2148.25,2148.25,2148.25,2148.25,0],["2015-01-06",2144.5,2144.5,2144.5,2144.5,0],["2015-01-07",2165.0,2165.0,2165.0,2165.0,0],["2015-01-08",2202.75,2202.75,2202.75,2202.75,0],["2015-01-09",2189.0,2189.0,2189.0,2189.0,0],["2015-01-12",2197.75,2197.75,2197.75,2197.75,0],["2015-01-13",2189.5,2189.5,2189.5,2189.5,0],["2015-01-14",2171.5,2171.5,2171.5,2171.5,0],["2015-01-15",2203.25,2203.25,2203.25,2203.25,0],["2015-01-16",2242.75,2242.75,2242.75,2242.75,0],["2015-01-20",2242.0,2242.0,2242.0,2242.0,0],["2015-01-21",2267.25,2267.25,2267.25,2267.25,0],["2015-01-22",2272.25,2272.25,2272.25,2272.25,0],["2015-01-23",2229.0,2229.0,2229.0,2229.0,0],["2015-01-26",2281.75,2281.75,2281.75,2281.75,0],["2015-01-27",2275.0,2275.0,2275.0,2275.0,0],["2015-01-28",2281.0,2281.0,2281.0,2281.0,0],["2015-01-29",2249.5,2249.5,2249.5,2249.5,0],["2015-01-30",2295.5,2295.5,2295.5,2295.5,0],["2015-02-02",2297.5,2297.5,2297.5,2297.5,0],["2015-02-03",2311.75,2311.75,2311.75,2311.75,0],["2015-02-04",2296.5,2296.5,2296.5,2296.5,0],["2015-02-05",2309.5,2309.5,2309.5,2309.5,0],["2015-02-06",2260.25,2260.25,2260.25,2260.25,0],["2015-02-09",2249.5,2249.5,2249.5,2249.5,0],["2015-02-10",2204.75,2204.75,2204.75,2204.75,0],["2015-02-11",2182.0,2182.0,2182.0,2182.0,0],["2015-02-12",2212.75,2212.75,2212.75,2212.75,0],["2015-02-13",2210.5,2210.5,2210.5,2210.5,0],["2015-02-17",2133.5,2133.5,2133.5,2133.5,0],["2015-02-18",2072.75,2072.75,2072.75,2072.75,0],["2015-02-19",2072.75,2072.75,2072.75,2072.75,0],["2015-02-20",2111.0,2111.0,2111.0,2111.0,0],["2015-02-23",2074.5,2074.5,2074.5,2074.5,0],["2015-02-24",2067.25,2067.25,2067.25,2067.25,0],["2015-02-25",2076.0,2076.0,2076.0,2076.0,0],["2015-02-26",2105.25,2105.25,2105.25,2105.25,0],["2015-02-27",2071.5,2071.5,2071.5,2071.5,0],["2015-03-02",2070.5,2070.5,2070.5,2070.5,0],["2015-03-03",2106.25,2106.25,2106.25,2106.25,0],["2015-03-04",2071.0,2071.0,2071.0,2071.0,0],["2015-03-05",2066.25,2066.25,2066.25,2066.25,0],["2015-03-06",2058.5,2058.5,2058.5,2058.5,0],["2015-03-09",2080.5,2080.5,2080.5,2080.5,0],["2015-03-10",2030.0,2030.0,2030.0,2030.0,0],["2015-03-11",2026.75,2026.75,2026.75,2026.75,0],["2015-03-12",2009.75,2009.75,2009.75,2009.75,0],["2015-03-13",2026.5,2026.5,2026.5,2026.5,0],["2015-03-16",2033.0,2033.0,2033.0,2033.0,0],["2015-03-17",2042.0,2042.0,2042.0,2042.0,0],["2015-03-18",2041.75,2041.75,2041.75,2041.75,0],["2015-03-19",2062.0,2062.0,2062.0,2062.0,0],["2015-03-20",2088.0,2088.0,2088.0,2088.0,0],["2015-03-23",2084.75,2084.75,2084.75,2084.75,0],["2015-03-24",2084.5,2084.5,2084.5,2084.5,0],["2015-03-25",2037.0,2037.0,2037.0,2037.0,0],["2015-03-26",2061.25,2061.25,2061.25,2061.25,0],["2015-03-27",2041.75,2041.75,2041.75,2041.75,0],["2015-03-30",2050.75,2050.75,2050.75,2050.75,0],["2015-03-31",2062.5,2062.5,2062.5,2062.5,0],["2015-04-01",2036.0,2036.0,2036.0,2036.0,0],["2015-04-02",2035.25,2035.25,2035.25,2035.25,0],["2015-04-06",2031.75,2031.75,2031.75,2031.75,0],["2015-04-07",2042.0,2042.0,2042.0,2042.0,0],["2015-04-08",2017.75,2017.75,2017.75,2017.75,0],["2015-04-09",2014.75,2014.75,2014.75,2014.75,0],["2015-04-10",1990.5,1990.5,1990.5,1990.5,0],["2015-04-13",1984.25,1984.25,1984.25,1984.25,0],["2015-04-14",1994.5,1994.5,1994.5,1994.5,0],["2015-04-15",2018.75,2018.75,2018.75,2018.75,0],["2015-04-16",1997.5,1997.5,1997.5,1997.5,0],["2015-04-17",1990.75,1990.75,1990.75,1990.75,0],["2015-04-20",1986.75,1986.75,1986.75,1986.75,0],["2015-04-21",1984.25,1984.25,1984.25,1984.25,0],["2015-04-22",1977.5,1977.5,1977.5,1977.5,0],["2015-04-23",1960.5,1960.5,1960.5,1960.5,0],["2015-04-24",1993.0,1993.0,1993.0,1993.0,0],["2015-04-27",1993.0,1993.0,1993.0,1993.0,0],["2015-04-28",2039.75,2039.75,2039.75,2039.75,0],["2015-04-29",2008.25,2008.25,2008.25,2008.25,0],["2015-04-30",2025.0,2025.0,2025.0,2025.0,0],["2015-05-01",2023.5,2023.5,2023.5,2023.5,0],["2015-05-04",2023.5,2023.5,2023.5,2023.5,0],["2015-05-05",2069.0,2069.0,2069.0,2069.0,0],["2015-05-06",2049.25,2049.25,2049.25,2049.25,0],["2015-05-07",2012.0,2012.0,2012.0,2012.0,0],["2015-05-08",2013.25,2013.25,2013.25,2013.25,0],["2015-05-11",2001.75,2001.75,2001.75,2001.75,0],["2015-05-12",2018.25,2018.25,2018.25,2018.25,0],["2015-05-13",2006.5,2006.5,2006.5,2006.5,0],["2015-05-14",1990.0,1990.0,1990.0,1990.0,0],["2015-05-15",1973.25,1973.25,1973.25,1973.25,0],["2015-05-18",1938.25,1938.25,1938.25,1938.25,0],["2015-05-19",1938.25,1938.25,1938.25,1938.25,0],["2015-05-20",1876.75,1876.75,1876.75,1876.75,0],["2015-05-21",1875.0,1875.0,1875.0,1875.0,0],["2015-05-22",1867.25,1867.25,1867.25,1867.25,0],["2015-05-26",1850.25,1850.25,1850.25,1850.25,0],["2015-05-27",1835.75,1835.75,1835.75,1835.75,0],["2015-05-28",1874.25,1874.25,1874.25,1874.25,0],["2015-05-29",1835.0,1835.0,1835.0,1835.0,0],["2015-06-01",1867.75,1867.75,1867.75,1867.75,0],["2015-06-02",1845.0,1845.0,1845.0,1845.0,0],["2015-06-03",1852.0,1852.0,1852.0,1852.0,0],["2015-06-04",1839.25,1839.25,1839.25,1839.25,0],["2015-06-05",1847.25,1847.25,1847.25,1847.25,0],["2015-06-08",1804.25,1804.25,1804.25,1804.25,0],["2015-06-09",1841.0,1841.0,1841.0,1841.0,0],["2015-06-10",1858.75,1858.75,1858.75,1858.75,0],["2015-06-11",1838.5,1838.5,1838.5,1838.5,0],["2015-06-12",1844.75,1844.75,1844.75,1844.75,0],["2015-06-15",1820.0,1820.0,1820.0,1820.0,0],["2015-06-16",1822.0,1822.0,1822.0,1822.0,0],["2015-06-17",1812.5,1812.5,1812.5,1812.5,0],["2015-06-18",1815.0,1815.0,1815.0,1815.0,0],["2015-06-19",1792.5,1792.5,1792.5,1792.5,0],["2015-06-22",1809.75,1809.75,1809.75,1809.75,0],["2015-06-23",1837.5,1837.5,1837.5,1837.5,0],["2015-06-24",1823.25,1823.25,1823.25,1823.25,0],["2015-06-25",1822.25,1822.25,1822.25,1822.25,0],["2015-06-26",1827.75,1827.75,1827.75,1827.75,0],["2015-06-29",1813.0,1813.0,1813.0,1813.0,0],["2015-06-30",1804.75,1804.75,1804.75,1804.75,0],["2015-07-01",1836.25,1836.25,1836.25,1836.25,0],["2015-07-02",1831.5,1831.5,1831.5,1831.5,0],["2015-07-06",1799.5,1799.5,1799.5,1799.5,0],["2015-07-07",1764.5,1764.5,1764.5,1764.5,0],["2015-07-08",1765.5,1765.5,1765.5,1765.5,0],["2015-07-09",1788.5,1788.5,1788.5,1788.5,0],["2015-07-10",1789.0,1789.0,1789.0,1789.0,0],["2015-07-13",1797.5,1797.5,1797.5,1797.5,0],["2015-07-14",1791.5,1791.5,1791.5,1791.5,0],["2015-07-15",1778.75,1778.75,1778.75,1778.75,0],["2015-07-16",1775.5,1775.5,1775.5,1775.5,0],["2015-07-17",1775.0,1775.0,1775.0,1775.0,0],["2015-07-20",1763.0,1763.0,1763.0,1763.0,0],["2015-07-21",1717.5,1717.5,1717.5,1717.5,0],["2015-07-22",1712.0,1712.0,1712.0,1712.0,0],["2015-07-23",1693.0,1693.0,1693.0,1693.0,0],["2015-07-24",1697.5,1697.5,1697.5,1697.5,0],["2015-07-27",1721.75,1721.75,1721.75,1721.75,0],["2015-07-28",1733.25,1733.25,1733.25,1733.25,0],["2015-07-29",1733.0,1733.0,1733.0,1733.0,0],["2015-07-30",1732.0,1732.0,1732.0,1732.0,0],["2015-07-31",1705.5,1705.5,1705.5,1705.5,0],["2015-08-03",1690.0,1690.0,1690.0,1690.0,0],["2015-08-04",1695.75,1695.75,1695.75,1695.75,0],["2015-08-05",1672.25,1672.25,1672.25,1672.25,0],["2015-08-06",1695.75,1695.75,1695.75,1695.75,0],["2015-08-07",1670.5,1670.5,1670.5,1670.5,0],["2015-08-10",1722.0,1722.0,1722.0,1722.0,0],["2015-08-11",1691.5,1691.5,1691.5,1691.5,0],["2015-08-12",1693.75,1693.75,1693.75,1693.75,0],["2015-08-13",1667.0,1667.0,1667.0,1667.0,0],["2015-08-14",1672.75,1672.75,1672.75,1672.75,0],["2015-08-17",1662.0,1662.0,1662.0,1662.0,0],["2015-08-18",1649.25,1649.25,1649.25,1649.25,0],["2015-08-19",1651.0,1651.0,1651.0,1651.0,0],["2015-08-20",1659.5,1659.5,1659.5,1659.5,0],["2015-08-21",1632.0,1632.0,1632.0,1632.0,0],["2015-08-24",1601.5,1601.5,1601.5,1601.5,0],["2015-08-25",1635.0,1635.0,1635.0,1635.0,0],["2015-08-26",1611.5,1611.5,1611.5,1611.5,0],["2015-08-27",1652.5,1652.5,1652.5,1652.5,0],["2015-08-28",1688.5,1688.5,1688.5,1688.5,0],["2015-08-31",1688.5,1688.5,1688.5,1688.5,0],["2015-09-01",1690.0,1690.0,1690.0,1690.0,0],["2015-09-02",1679.5,1679.5,1679.5,1679.5,0],["2015-09-03",1713.0,1713.0,1713.0,1713.0,0],["2015-09-04",1688.5,1688.5,1688.5,1688.5,0],["2015-09-08",1712.5,1712.5,1712.5,1712.5,0],["2015-09-09",1720.5,1720.5,1720.5,1720.5,0],["2015-09-10",1721.25,1721.25,1721.25,1721.25,0],["2015-09-11",1720.0,1720.0,1720.0,1720.0,0],["2015-09-14",1706.5,1706.5,1706.5,1706.5,0],["2015-09-15",1696.0,1696.0,1696.0,1696.0,0],["2015-09-16",1722.5,1722.5,1722.5,1722.5,0],["2015-09-17",1720.5,1720.5,1720.5,1720.5,0],["2015-09-18",1712.0,1712.0,1712.0,1712.0,0],["2015-09-21",1704.5,1704.5,1704.5,1704.5,0],["2015-09-22",1675.5,1675.5,1675.5,1675.5,0],["2015-09-23",1663.0,1663.0,1663.0,1663.0,0],["2015-09-24",1664.5,1664.5,1664.5,1664.5,0],["2015-09-25",1652.5,1652.5,1652.5,1652.5,0],["2015-09-28",1629.0,1629.0,1629.0,1629.0,0],["2015-09-29",1639.5,1639.5,1639.5,1639.5,0],["2015-09-30",1641.25,1641.25,1641.25,1641.25,0],["2015-10-01",1630.0,1630.0,1630.0,1630.0,0],["2015-10-02",1607.0,1607.0,1607.0,1607.0,0],["2015-10-05",1603.75,1603.75,1603.75,1603.75,0],["2015-10-06",1616.25,1616.25,1616.25,1616.25,0],["2015-10-07",1627.0,1627.0,1627.0,1627.0,0],["2015-10-08",1620.0,1620.0,1620.0,1620.0,0],["2015-10-09",1681.25,1681.25,1681.25,1681.25,0],["2015-10-12",1672.0,1672.0,1672.0,1672.0,0],["2015-10-13",1658.5,1658.5,1658.5,1658.5,0],["2015-10-14",1658.5,1658.5,1658.5,1658.5,0],["2015-10-15",1648.75,1648.75,1648.75,1648.75,0],["2015-10-16",1646.5,1646.5,1646.5,1646.5,0],["2015-10-19",1617.5,1617.5,1617.5,1617.5,0],["2015-10-20",1602.0,1602.0,1602.0,1602.0,0],["2015-10-21",1584.5,1584.5,1584.5,1584.5,0],["2015-10-22",1569.5,1569.5,1569.5,1569.5,0],["2015-10-23",1565.0,1565.0,1565.0,1565.0,0],["2015-10-26",1558.25,1558.25,1558.25,1558.25,0],["2015-10-27",1559.75,1559.75,1559.75,1559.75,0],["2015-10-28",1561.25,1561.25,1561.25,1561.25,0],["2015-10-29",1554.5,1554.5,1554.5,1554.5,0],["2015-10-30",1557.0,1557.0,1557.0,1557.0,0],["2015-11-02",1569.25,1569.25,1569.25,1569.25,0],["2015-11-03",1595.5,1595.5,1595.5,1595.5,0],["2015-11-04",1619.0,1619.0,1619.0,1619.0,0],["2015-11-05",1626.5,1626.5,1626.5,1626.5,0],["2015-11-06",1649.75,1649.75,1649.75,1649.75,0],["2015-11-09",1656.75,1656.75,1656.75,1656.75,0],["2015-11-10",1642.75,1642.75,1642.75,1642.75,0],["2015-11-11",1651.5,1651.5,1651.5,1651.5,0],["2015-11-12",1626.75,1626.75,1626.75,1626.75,0],["2015-11-13",1626.5,1626.5,1626.5,1626.5,0],["2015-11-16",1603.5,1603.5,1603.5,1603.5,0],["2015-11-17",1611.25,1611.25,1611.25,1611.25,0],["2015-11-18",1611.75,1611.75,1611.75,1611.75,0],["2015-11-19",1607.5,1607.5,1607.5,1607.5,0],["2015-11-20",1589.0,1589.0,1589.0,1589.0,0],["2015-11-23",1579.0,1579.0,1579.0,1579.0,0],["2015-11-24",1591.0,1591.0,1591.0,1591.0,0],["2015-11-25",1611.0,1611.0,1611.0,1611.0,0],["2015-11-27",1625.0,1625.0,1625.0,1625.0,0],["2015-11-30",1602.5,1602.5,1602.5,1602.5,0],["2015-12-01",1630.25,1630.25,1630.25,1630.25,0],["2015-12-02",1646.75,1646.75,1646.75,1646.75,0],["2015-12-03",1634.5,1634.5,1634.5,1634.5,0],["2015-12-04",1669.5,1669.5,1669.5,1669.5,0],["2015-12-07",1641.5,1641.5,1641.5,1641.5,0],["2015-12-08",1628.25,1628.25,1628.25,1628.25,0],["2015-12-09",1643.25,1643.25,1643.25,1643.25,0],["2015-12-10",1641.75,1641.75,1641.75,1641.75,0],["2015-12-11",1636.5,1636.5,1636.5,1636.5,0],["2015-12-14",1645.0,1645.0,1645.0,1645.0,0],["2015-12-15",1626.0,1626.0,1626.0,1626.0,0],["2015-12-16",1640.0,1640.0,1640.0,1640.0,0],["2015-12-17",1629.0,1629.0,1629.0,1629.0,0],["2015-12-18",1657.0,1657.0,1657.0,1657.0,0],["2015-12-21",1664.25,1664.25,1664.25,1664.25,0],["2015-12-22",1654.5,1654.5,1654.5,1654.5,0],["2015-12-23",1680.0,1680.0,1680.0,1680.0,0],["2015-12-24",1697.75,1697.75,1697.75,1697.75,0],["2015-12-28",1697.75,1697.75,1697.75,1697.75,0],["2015-12-29",1670.75,1670.75,1670.75,1670.75,0],["2015-12-30",1661.25,1661.25,1661.25,1661.25,0],["2015-12-31",1634.5,1634.5,1634.5,1634.5,0],["2016-01-04",1601.5,1601.5,1601.5,1601.5,0],["2016-01-05",1593.25,1593.25,1593.25,1593.25,0],["2016-01-06",1607.0,1607.0,1607.0,1607.0,0],["2016-01-07",1607.75,1607.75,1607.75,1607.75,0],["2016-01-08",1624.5,1624.5,1624.5,1624.5,0],["2016-01-11",1596.5,1596.5,1596.5,1596.5,0],["2016-01-12",1584.5,1584.5,1584.5,1584.5,0],["2016-01-13",1599.75,1599.75,1599.75,1599.75,0],["2016-01-14",1621.25,1621.25,1621.25,1621.25,0],["2016-01-15",1609.5,1609.5,1609.5,1609.5,0],["2016-01-19",1620.0,1620.0,1620.0,1620.0,0],["2016-01-20",1605.5,1605.5,1605.5,1605.5,0],["2016-01-21",1618.75,1618.75,1618.75,1618.75,0],["2016-01-22",1620.0,1620.0,1620.0,1620.0,0],["2016-01-25",1612.25,1612.25,1612.25,1612.25,0],["2016-01-26",1627.75,1627.75,1627.75,1627.75,0],["2016-01-27",1650.0,1650.0,1650.0,1650.0,0],["2016-01-28",1639.75,1639.75,1639.75,1639.75,0],["2016-01-29",1643.25,1643.25,1643.25,1643.25,0],["2016-02-01",1646.75,1646.75,1646.75,1646.75,0],["2016-02-02",1628.75,1628.75,1628.75,1628.75,0],["2016-02-03",1645.0,1645.0,1645.0,1645.0,0],["2016-02-04",1652.25,1652.25,1652.25,1652.25,0],["2016-02-05",1611.25,1611.25,1611.25,1611.25,0],["2016-02-08",1617.25,1617.25,1617.25,1617.25,0],["2016-02-09",1591.75,1591.75,1591.75,1591.75,0],["2016-02-10",1588.0,1588.0,1588.0,1588.0,0],["2016-02-11",1592.5,1592.5,1592.5,1592.5,0],["2016-02-12",1604.25,1604.25,1604.25,1604.25,0],["2016-02-16",1626.0,1626.0,1626.0,1626.0,0],["2016-02-17",1615.25,1615.25,1615.25,1615.25,0],["2016-02-18",1612.25,1612.25,1612.25,1612.25,0],["2016-02-19",1630.75,1630.75,1630.75,1630.75,0],["2016-02-22",1662.5,1662.5,1662.5,1662.5,0],["2016-02-23",1631.25,1631.25,1631.25,1631.25,0],["2016-02-24",1654.0,1654.0,1654.0,1654.0,0],["2016-02-25",1644.5,1644.5,1644.5,1644.5,0],["2016-02-26",1644.5,1644.5,1644.5,1644.5,0],["2016-02-29",1656.0,1656.0,1656.0,1656.0,0],["2016-03-01",1653.75,1653.75,1653.75,1653.75,0],["2016-03-02",1669.25,1669.25,1669.25,1669.25,0],["2016-03-03",1663.25,1663.25,1663.25,1663.25,0],["2016-03-04",1673.0,1673.0,1673.0,1673.0,0],["2016-03-07",1691.25,1691.25,1691.25,1691.25,0],["2016-03-08",1659.0,1659.0,1659.0,1659.0,0],["2016-03-09",1673.0,1673.0,1673.0,1673.0,0],["2016-03-10",1652.25,1652.25,1652.25,1652.25,0],["2016-03-11",1652.25,1652.25,1652.25,1652.25,0],["2016-03-14",1633.75,1633.75,1633.75,1633.75,0],["2016-03-15",1615.5,1615.5,1615.5,1615.5,0],["2016-03-16",1604.5,1604.5,1604.5,1604.5,0],["2016-03-17",1615.25,1615.25,1615.25,1615.25,0],["2016-03-18",1606.25,1606.25,1606.25,1606.25,0],["2016-03-21",1610.0,1610.0,1610.0,1610.0,0],["2016-03-22",1594.0,1594.0,1594.0,1594.0,0],["2016-03-23",1582.75,1582.75,1582.75,1582.75,0],["2016-03-24",1578.0,1578.0,1578.0,1578.0,0],["2016-03-28",1578.0,1578.0,1578.0,1578.0,0],["2016-03-29",1580.25,1580.25,1580.25,1580.25,0],["2016-03-30",1590.0,1590.0,1590.0,1590.0,0],["2016-03-31",1603.25,1603.25,1603.25,1603.25,0],["2016-04-01",1611.75,1611.75,1611.75,1611.75,0],["2016-04-04",1608.75,1608.75,1608.75,1608.75,0],["2016-04-05",1598.5,1598.5,1598.5,1598.5,0],["2016-04-06",1589.75,1589.75,1589.75,1589.75,0],["2016-04-07",1578.25,1578.25,1578.25,1578.25,0],["2016-04-08",1594.0,1594.0,1594.0,1594.0,0],["2016-04-11",1578.75,1578.75,1578.75,1578.75,0],["2016-04-12",1602.0,1602.0,1602.0,1602.0,0],["2016-04-13",1628.5,1628.5,1628.5,1628.5,0],["2016-04-14",1629.5,1629.5,1629.5,1629.5,0],["2016-04-15",1624.75,1624.75,1624.75,1624.75,0],["2016-04-18",1639.0,1639.0,1639.0,1639.0,0],["2016-04-19",1658.25,1658.25,1658.25,1658.25,0],["2016-04-20",1691.75,1691.75,1691.75,1691.75,0],["2016-04-21",1702.25,1702.25,1702.25,1702.25,0],["2016-04-22",1719.25,1719.25,1719.25,1719.25,0],["2016-04-25",1722.25,1722.25,1722.25,1722.25,0],["2016-04-26",1714.75,1714.75,1714.75,1714.75,0],["2016-04-27",1708.0,1708.0,1708.0,1708.0,0],["2016-04-28",1726.0,1726.0,1726.0,1726.0,0],["2016-04-29",1732.75,1732.75,1732.75,1732.75,0],["2016-05-02",1732.75,1732.75,1732.75,1732.75,0],["2016-05-03",1692.25,1692.25,1692.25,1692.25,0],["2016-05-04",1687.75,1687.75,1687.75,1687.75,0],["2016-05-05",1666.0,1666.0,1666.0,1666.0,0],["2016-05-06",1663.75,1663.75,1663.75,1663.75,0],["2016-05-09",1630.5,1630.5,1630.5,1630.5,0],["2016-05-10",1624.75,1624.75,1624.75,1624.75,0],["2016-05-11",1633.25,1633.25,1633.25,1633.25,0],["2016-05-12",1612.25,1612.25,1612.25,1612.25,0],["2016-05-13",1600.25,1600.25,1600.25,1600.25,0],["2016-05-16",1608.75,1608.75,1608.75,1608.75,0],["2016-05-17",1604.75,1604.75,1604.75,1604.75,0],["2016-05-18",1609.25,1609.25,1609.25,1609.25,0],["2016-05-19",1605.25,1605.25,1605.25,1605.25,0],["2016-05-20",1604.0,1604.0,1604.0,1604.0,0],["2016-05-23",1610.25,1610.25,1610.25,1610.25,0],["2016-05-24",1609.5,1609.5,1609.5,1609.5,0],["2016-05-25",1595.25,1595.25,1595.25,1595.25,0],["2016-05-26",1613.5,1613.5,1613.5,1613.5,0],["2016-05-27",1607.75,1607.75,1607.75,1607.75,0],["2016-05-31",1609.75,1609.75,1609.75,1609.75,0],["2016-06-01",1618.0,1618.0,1618.0,1618.0,0],["2016-06-02",1594.25,1594.25,1594.25,1594.25,0],["2016-06-03",1598.5,1598.5,1598.5,1598.5,0],["2016-06-06",1606.0,1606.0,1606.0,1606.0,0],["2016-06-07",1610.5,1610.5,1610.5,1610.5,0],["2016-06-08",1656.5,1656.5,1656.5,1656.5,0],["2016-06-09",1631.0,1631.0,1631.0,1631.0,0],["2016-06-10",1629.0,1629.0,1629.0,1629.0,0],["2016-06-13",1656.25,1656.25,1656.25,1656.25,0],["2016-06-14",1665.75,1665.75,1665.75,1665.75,0],["2016-06-15",1683.25,1683.25,1683.25,1683.25,0],["2016-06-16",1652.75,1652.75,1652.75,1652.75,0],["2016-06-17",1666.25,1666.25,1666.25,1666.25,0],["2016-06-20",1683.25,1683.25,1683.25,1683.25,0],["2016-06-21",1686.5,1686.5,1686.5,1686.5,0],["2016-06-22",1680.75,1680.75,1680.75,1680.75,0],["2016-06-23",1690.25,1690.25,1690.25,1690.25,0],["2016-06-24",1665.5,1665.5,1665.5,1665.5,0],["2016-06-27",1643.25,1643.25,1643.25,1643.25,0],["2016-06-28",1667.25,1667.25,1667.25,1667.25,0],["2016-06-29",1678.75,1678.75,1678.75,1678.75,0],["2016-06-30",1688.75,1688.75,1688.75,1688.75,0],["2016-07-01",1704.75,1704.75,1704.75,1704.75,0],["2016-07-05",1685.75,1685.75,1685.75,1685.75,0],["2016-07-06",1691.75,1691.75,1691.75,1691.75,0],["2016-07-07",1679.0,1679.0,1679.0,1679.0,0],["2016-07-08",1699.0,1699.0,1699.0,1699.0,0],["2016-07-11",1689.0,1689.0,1689.0,1689.0,0],["2016-07-12",1714.0,1714.0,1714.0,1714.0,0],["2016-07-13",1710.5,1710.5,1710.5,1710.5,0],["2016-07-14",1719.0,1719.0,1719.0,1719.0,0],["2016-07-15",1708.25,1708.25,1708.25,1708.25,0],["2016-07-18",1686.5,1686.5,1686.5,1686.5,0],["2016-07-19",1679.0,1679.0,1679.0,1679.0,0],["2016-07-20",1648.75,1648.75,1648.75,1648.75,0],["2016-07-21",1632.75,1632.75,1632.75,1632.75,0],["2016-07-22",1642.25,1642.25,1642.25,1642.25,0],["2016-07-25",1642.75,1642.75,1642.75,1642.75,0],["2016-07-26",1627.5,1627.5,1627.5,1627.5,0],["2016-07-27",1632.0,1632.0,1632.0,1632.0,0],["2016-07-28",1643.0,1643.0,1643.0,1643.0,0],["2016-07-29",1674.5,1674.5,1674.5,1674.5,0],["2016-08-01",1668.0,1668.0,1668.0,1668.0,0],["2016-08-02",1661.0,1661.0,1661.0,1661.0,0],["2016-08-03",1673.75,1673.75,1673.75,1673.75,0],["2016-08-04",1661.75,1661.75,1661.75,1661.75,0],["2016-08-05",1681.5,1681.5,1681.5,1681.5,0],["2016-08-08",1678.0,1678.0,1678.0,1678.0,0],["2016-08-09",1686.0,1686.0,1686.0,1686.0,0],["2016-08-10",1692.0,1692.0,1692.0,1692.0,0],["2016-08-11",1696.75,1696.75,1696.75,1696.75,0],["2016-08-12",1696.5,1696.5,1696.5,1696.5,0],["2016-08-15",1715.25,1715.25,1715.25,1715.25,0],["2016-08-16",1728.75,1728.75,1728.75,1728.75,0],["2016-08-17",1722.75,1722.75,1722.75,1722.75,0],["2016-08-18",1717.0,1717.0,1717.0,1717.0,0],["2016-08-19",1707.75,1707.75,1707.75,1707.75,0],["2016-08-22",1707.75,1707.75,1707.75,1707.75,0],["2016-08-23",1710.25,1710.25,1710.25,1710.25,0],["2016-08-24",1689.0,1689.0,1689.0,1689.0,0],["2016-08-25",1687.75,1687.75,1687.75,1687.75,0],["2016-08-26",1687.25,1687.25,1687.25,1687.25,0],["2016-08-29",1687.25,1687.25,1687.25,1687.25,0],["2016-08-30",1668.75,1668.75,1668.75,1668.75,0],["2016-08-31",1659.75,1659.75,1659.75,1659.75,0],["2016-09-01",1658.0,1658.0,1658.0,1658.0,0],["2016-09-02",1644.75,1644.75,1644.75,1644.75,0],["2016-09-29",1726.25,1726.25,1726.25,1726.25,0],["2016-09-30",1736.25,1736.25,1736.25,1736.25,0],["2016-10-03",1729.0,1729.0,1729.0,1729.0,0],["2016-10-04",1731.5,1731.5,1731.5,1731.5,0],["2016-10-05",1741.75,1741.75,1741.75,1741.75,0],["2016-10-28",1793.75,1793.75,1793.75,1793.75,0],["2016-10-31",1806.0,1806.0,1806.0,1806.0,0],["2016-11-01",1791.25,1791.25,1791.25,1791.25,0],["2016-11-02",1777.25,1777.25,1777.25,1777.25,0],["2016-11-03",1813.5,1813.5,1813.5,1813.5,0],["2016-11-04",1796.25,1796.25,1796.25,1796.25,0],["2016-11-07",1811.75,1811.75,1811.75,1811.75,0],["2016-11-08",1816.75,1816.75,1816.75,1816.75,0],["2016-11-09",1847.25,1847.25,1847.25,1847.25,0],["2016-11-10",1867.5,1867.5,1867.5,1867.5,0],["2016-11-14",1849.5,1849.5,1849.5,1849.5,0],["2016-11-15",1849.5,1849.5,1849.5,1849.5,0],["2016-11-16",1813.0,1813.0,1813.0,1813.0,0],["2016-11-17",1808.5,1808.5,1808.5,1808.5,0],["2016-11-18",1824.0,1824.0,1824.0,1824.0,0],["2016-11-21",1840.75,1840.75,1840.75,1840.75,0],["2016-11-22",1876.75,1876.75,1876.75,1876.75,0],["2016-11-23",1895.25,1895.25,1895.25,1895.25,0],["2016-11-25",1866.5,1866.5,1866.5,1866.5,0],["2016-11-28",1877.5,1877.5,1877.5,1877.5,0],["2016-11-29",1842.0,1842.0,1842.0,1842.0,0],["2016-11-30",1858.5,1858.5,1858.5,1858.5,0],["2016-12-01",1842.0,1842.0,1842.0,1842.0,0],["2016-12-02",1841.25,1841.25,1841.25,1841.25,0],["2016-12-05",1859.25,1859.25,1859.25,1859.25,0],["2016-12-06",1826.0,1826.0,1826.0,1826.0,0],["2016-12-07",1818.75,1818.75,1818.75,1818.75,0],["2016-12-08",1828.75,1828.75,1828.75,1828.75,0],["2016-12-09",1855.25,1855.25,1855.25,1855.25,0],["2016-12-12",1841.0,1841.0,1841.0,1841.0,0],["2016-12-13",1850.0,1850.0,1850.0,1850.0,0],["2016-12-14",1851.75,1851.75,1851.75,1851.75,0],["2016-12-15",1852.5,1852.5,1852.5,1852.5,0],["2016-12-16",1831.25,1831.25,1831.25,1831.25,0],["2016-12-19",1823.0,1823.0,1823.0,1823.0,0],["2016-12-20",1829.5,1829.5,1829.5,1829.5,0],["2016-12-21",1829.5,1829.5,1829.5,1829.5,0],["2016-12-22",1829.5,1829.5,1829.5,1829.5,0],["2016-12-23",1829.5,1829.5,1829.5,1829.5,0],["2016-12-27",1829.5,1829.5,1829.5,1829.5,0],["2016-12-28",1811.75,1811.75,1811.75,1811.75,0],["2016-12-29",1794.0,1794.0,1794.0,1794.0,0],["2016-12-30",1794.0,1794.0,1794.0,1794.0,0],["2017-01-03",1792.5,1792.5,1792.5,1792.5,0],["2017-01-04",1793.75,1793.75,1793.75,1793.75,0],["2017-01-05",1810.25,1810.25,1810.25,1810.25,0],["2017-01-06",1803.0,1803.0,1803.0,1803.0,0],["2017-01-09",1820.25,1820.25,1820.25,1820.25,0],["2017-01-10",1842.75,1842.75,1842.75,1842.75,0],["2017-01-11",1858.75,1858.75,1858.75,1858.75,0],["2017-01-12",1886.5,1886.5,1886.5,1886.5,0],["2017-01-13",1902.5,1902.5,1902.5,1902.5,0],["2017-01-17",1910.5,1910.5,1910.5,1910.5,0],["2017-01-18",1957.75,1957.75,1957.75,1957.75,0],["2017-01-19",1952.25,1952.25,1952.25,1952.25,0],["2017-01-20",1964.0,1964.0,1964.0,1964.0,0],["2017-01-23",1964.5,1964.5,1964.5,1964.5,0],["2017-01-24",1980.75,1980.75,1980.75,1980.75,0],["2017-01-25",1948.0,1948.0,1948.0,1948.0,0],["2017-01-26",1929.25,1929.25,1929.25,1929.25,0],["2017-01-27",1923.25,1923.25,1923.25,1923.25,0],["2017-01-30",1912.0,1912.0,1912.0,1912.0,0],["2017-01-31",1925.0,1925.0,1925.0,1925.0,0],["2017-02-01",1920.75,1920.75,1920.75,1920.75,0],["2017-02-02",1930.25,1930.25,1930.25,1930.25,0],["2017-02-03",1935.0,1935.0,1935.0,1935.0,0],["2017-02-06",1949.0,1949.0,1949.0,1949.0,0],["2017-02-07",1940.0,1940.0,1940.0,1940.0,0],["2017-02-08",1957.0,1957.0,1957.0,1957.0,0],["2017-02-09",1956.75,1956.75,1956.75,1956.75,0],["2017-02-10",1975.75,1975.75,1975.75,1975.75,0],["2017-02-13",1973.0,1973.0,1973.0,1973.0,0],["2017-02-14",1995.25,1995.25,1995.25,1995.25,0],["2017-02-15",2017.25,2017.25,2017.25,2017.25,0],["2017-02-16",2001.25,2001.25,2001.25,2001.25,0],["2017-02-17",1985.75,1985.75,1985.75,1985.75,0],["2017-02-21",1990.25,1990.25,1990.25,1990.25,0],["2017-02-22",1989.0,1989.0,1989.0,1989.0,0],["2017-02-23",1965.0,1965.0,1965.0,1965.0,0],["2017-02-24",1984.75,1984.75,1984.75,1984.75,0],["2017-02-27",1994.25,1994.25,1994.25,1994.25,0],["2017-02-28",2018.25,2018.25,2018.25,2018.25,0],["2017-03-01",2044.75,2044.75,2044.75,2044.75,0],["2017-03-02",1998.75,1998.75,1998.75,1998.75,0],["2017-03-03",1936.0,1936.0,1936.0,1936.0,0],["2017-03-06",1958.0,1958.0,1958.0,1958.0,0],["2017-03-07",1950.5,1950.5,1950.5,1950.5,0],["2017-03-08",1958.0,1958.0,1958.0,1958.0,0],["2017-03-09",1950.0,1950.0,1950.0,1950.0,0],["2017-03-10",1957.0,1957.0,1957.0,1957.0,0],["2017-03-13",1967.25,1967.25,1967.25,1967.25,0],["2017-03-14",1953.0,1953.0,1953.0,1953.0,0],["2017-03-15",1953.0,1953.0,1953.0,1953.0,0],["2017-03-16",1942.75,1942.75,1942.75,1942.75,0],["2017-03-17",1992.5,1992.5,1992.5,1992.5,0],["2017-03-20",2002.5,2002.5,2002.5,2002.5,0],["2017-03-21",2009.75,2009.75,2009.75,2009.75,0],["2017-03-22",1999.5,1999.5,1999.5,1999.5,0],["2017-03-23",1999.5,1999.5,1999.5,1999.5,0],["2017-03-24",2014.25,2014.25,2014.25,2014.25,0],["2017-03-27",2003.5,2003.5,2003.5,2003.5,0],["2017-03-28",2019.0,2019.0,2019.0,2019.0,0],["2017-03-29",2028.0,2028.0,2028.0,2028.0,0],["2017-03-30",2041.0,2041.0,2041.0,2041.0,0],["2017-03-31",2032.0,2032.0,2032.0,2032.0,0],["2017-04-03",2023.5,2023.5,2023.5,2023.5,0],["2017-04-04",2013.5,2013.5,2013.5,2013.5,0],["2017-04-05",2013.5,2013.5,2013.5,2013.5,0],["2017-04-06",2029.0,2029.0,2029.0,2029.0,0],["2017-04-07",2042.25,2042.25,2042.25,2042.25,0],["2017-04-10",1997.5,1997.5,1997.5,1997.5,0],["2017-04-11",1994.75,1994.75,1994.75,1994.75,0],["2017-04-12",1973.75,1973.75,1973.75,1973.75,0],["2017-04-13",1983.75,1983.75,1983.75,1983.75,0],["2017-04-17",1983.75,1983.75,1983.75,1983.75,0],["2017-04-18",1968.75,1968.75,1968.75,1968.75,0],["2017-04-19",1981.0,1981.0,1981.0,1981.0,0],["2017-04-20",2018.5,2018.5,2018.5,2018.5,0],["2017-04-21",2012.25,2012.25,2012.25,2012.25,0],["2017-04-24",2022.0,2022.0,2022.0,2022.0,0],["2017-04-25",2037.5,2037.5,2037.5,2037.5,0],["2017-04-26",2047.75,2047.75,2047.75,2047.75,0],["2017-04-27",2011.75,2011.75,2011.75,2011.75,0],["2017-04-28",2014.5,2014.5,2014.5,2014.5,0],["2017-05-01",2014.5,2014.5,2014.5,2014.5,0],["2017-05-02",2036.25,2036.25,2036.25,2036.25,0],["2017-05-03",2032.25,2032.25,2032.25,2032.25,0],["2017-05-04",2018.75,2018.75,2018.75,2018.75,0],["2017-05-05",2010.25,2010.25,2010.25,2010.25,0],["2017-05-08",1963.75,1963.75,1963.75,1963.75,0],["2017-05-09",1956.75,1956.75,1956.75,1956.75,0],["2017-05-10",1954.0,1954.0,1954.0,1954.0,0],["2017-05-11",1962.25,1962.25,1962.25,1962.25,0],["2017-05-12",1983.0,1983.0,1983.0,1983.0,0],["2017-05-15",1992.75,1992.75,1992.75,1992.75,0],["2017-05-16",2009.0,2009.0,2009.0,2009.0,0],["2017-05-17",2012.5,2012.5,2012.5,2012.5,0],["2017-05-18",2008.25,2008.25,2008.25,2008.25,0],["2017-05-19",2028.5,2028.5,2028.5,2028.5,0],["2017-05-22",2022.5,2022.5,2022.5,2022.5,0],["2017-05-23",2022.0,2022.0,2022.0,2022.0,0],["2017-05-24",2018.25,2018.25,2018.25,2018.25,0],["2017-05-25",2031.75,2031.75,2031.75,2031.75,0],["2017-05-26",2028.0,2028.0,2028.0,2028.0,0],["2017-05-30",2002.5,2002.5,2002.5,2002.5,0],["2017-05-31",2017.25,2017.25,2017.25,2017.25,0],["2017-06-01",2016.75,2016.75,2016.75,2016.75,0],["2017-06-02",2005.75,2005.75,2005.75,2005.75,0],["2017-06-05",1978.25,1978.25,1978.25,1978.25,0],["2017-06-06",1963.75,1963.75,1963.75,1963.75,0],["2017-06-07",1970.75,1970.75,1970.75,1970.75,0],["2017-06-08",1966.75,1966.75,1966.75,1966.75,0],["2017-06-09",1970.75,1970.75,1970.75,1970.75,0],["2017-06-12",1953.25,1953.25,1953.25,1953.25,0],["2017-06-13",1954.25,1954.25,1954.25,1954.25,0],["2017-06-14",1954.25,1954.25,1954.25,1954.25,0],["2017-06-15",1951.75,1951.75,1951.75,1951.75,0],["2017-06-16",1943.25,1943.25,1943.25,1943.25,0],["2017-06-19",1955.75,1955.75,1955.75,1955.75,0],["2017-06-20",1956.75,1956.75,1956.75,1956.75,0],["2017-06-21",1937.0,1937.0,1937.0,1937.0,0],["2017-06-22",1937.0,1937.0,1937.0,1937.0,0],["2017-06-23",1934.0,1934.0,1934.0,1934.0,0],["2017-06-26",1928.25,1928.25,1928.25,1928.25,0],["2017-06-27",1951.75,1951.75,1951.75,1951.75,0],["2017-06-28",1963.5,1963.5,1963.5,1963.5,0],["2017-06-29",1982.25,1982.25,1982.25,1982.25,0],["2017-06-30",1984.5,1984.5,1984.5,1984.5,0],["2017-07-03",1991.0,1991.0,1991.0,1991.0,0],["2017-07-05",1989.25,1989.25,1989.25,1989.25,0],["2017-07-11",1961.75,1961.75,1961.75,1961.75,0],["2017-07-12",1948.5,1948.5,1948.5,1948.5,0],["2017-07-13",1987.5,1987.5,1987.5,1987.5,0],["2017-07-14",1989.0,1989.0,1989.0,1989.0,0],["2017-07-17",1978.25,1978.25,1978.25,1978.25,0],["2017-07-18",1998.0,1998.0,1998.0,1998.0,0],["2017-07-19",1984.25,1984.25,1984.25,1984.25,0],["2017-07-20",1982.0,1982.0,1982.0,1982.0,0],["2017-07-21",1981.75,1981.75,1981.75,1981.75,0],["2017-07-24",1978.75,1978.75,1978.75,1978.75,0],["2017-07-25",1997.25,1997.25,1997.25,1997.25,0],["2017-07-26",2002.5,2002.5,2002.5,2002.5,0],["2017-07-27",2002.75,2002.75,2002.75,2002.75,0],["2017-07-28",1977.25,1977.25,1977.25,1977.25,0],["2017-07-31",1983.0,1983.0,1983.0,1983.0,0],["2017-08-01",1971.25,1971.25,1971.25,1971.25,0],["2017-08-02",1990.25,1990.25,1990.25,1990.25,0],["2017-08-03",1983.25,1983.25,1983.25,1983.25,0],["2017-08-04",1975.75,1975.75,1975.75,1975.75,0],["2017-08-07",2010.0,2010.0,2010.0,2010.0,0],["2017-08-08",2086.5,2086.5,2086.5,2086.5,0],["2017-08-09",2075.25,2075.25,2075.25,2075.25,0],["2017-08-10",2095.5,2095.5,2095.5,2095.5,0],["2017-08-11",2095.5,2095.5,2095.5,2095.5,0],["2017-08-14",2092.25,2092.25,2092.25,2092.25,0],["2017-08-15",2103.25,2103.25,2103.25,2103.25,0],["2017-08-16",2161.75,2161.75,2161.75,2161.75,0],["2017-08-17",2152.25,2152.25,2152.25,2152.25,0],["2017-08-18",2139.25,2139.25,2139.25,2139.25,0],["2017-08-21",2160.0,2160.0,2160.0,2160.0,0],["2017-08-22",2147.25,2147.25,2147.25,2147.25,0],["2017-08-23",2159.5,2159.5,2159.5,2159.5,0],["2017-08-24",2168.0,2168.0,2168.0,2168.0,0],["2017-08-25",2125.5,2125.5,2125.5,2125.5,0],["2017-08-28",2125.5,2125.5,2125.5,2125.5,0],["2017-08-29",2125.5,2125.5,2125.5,2125.5,0],["2017-08-30",2153.75,2153.75,2153.75,2153.75,0],["2017-08-31",2169.0,2169.0,2169.0,2169.0,0],["2017-09-01",2194.75,2194.75,2194.75,2194.75,0],["2017-09-05",2155.0,2155.0,2155.0,2155.0,0],["2017-09-06",2155.0,2155.0,2155.0,2155.0,0],["2017-09-07",2155.0,2155.0,2155.0,2155.0,0],["2017-09-08",2141.75,2141.75,2141.75,2141.75,0],["2017-09-11",2174.25,2174.25,2174.25,2174.25,0],["2017-09-12",2177.25,2177.25,2177.25,2177.25,0],["2017-09-13",2154.25,2154.25,2154.25,2154.25,0],["2017-09-14",2148.25,2148.25,2148.25,2148.25,0],["2017-09-15",2136.25,2136.25,2136.25,2136.25,0],["2017-09-18",2131.0,2131.0,2131.0,2131.0,0],["2017-09-19",2174.5,2174.5,2174.5,2174.5,0],["2017-09-20",2225.0,2225.0,2225.0,2225.0,0],["2017-09-21",2222.0,2222.0,2222.0,2222.0,0],["2017-09-22",2208.75,2208.75,2208.75,2208.75,0],["2017-09-25",2208.5,2208.5,2208.5,2208.5,0],["2017-09-26",2186.25,2186.25,2186.25,2186.25,0],["2017-09-27",2189.75,2189.75,2189.75,2189.75,0],["2017-09-28",2198.0,2198.0,2198.0,2198.0,0],["2017-09-29",2192.75,2192.75,2192.75,2192.75,0],["2017-10-02",2175.0,2175.0,2175.0,2175.0,0],["2017-10-03",2194.75,2194.75,2194.75,2194.75,0],["2017-10-04",2231.5,2231.5,2231.5,2231.5,0],["2017-10-05",2240.25,2240.25,2240.25,2240.25,0],["2017-10-06",2220.75,2220.75,2220.75,2220.75,0],["2017-10-09",2236.25,2236.25,2236.25,2236.25,0],["2017-10-10",2236.25,2236.25,2236.25,2236.25,0],["2017-10-11",2236.25,2236.25,2236.25,2236.25,0],["2017-10-12",2236.25,2236.25,2236.25,2236.25,0],["2017-10-13",2236.25,2236.25,2236.25,2236.25,0],["2017-10-16",2236.25,2236.25,2236.25,2236.25,0],["2017-10-17",2210.25,2210.25,2210.25,2210.25,0],["2017-10-18",2188.5,2188.5,2188.5,2188.5,0],["2017-10-19",2225.0,2225.0,2225.0,2225.0,0],["2017-10-20",2225.0,2225.0,2225.0,2225.0,0],["2017-10-23",2225.0,2225.0,2225.0,2225.0,0],["2017-10-24",2225.0,2225.0,2225.0,2225.0,0],["2017-10-25",2225.0,2225.0,2225.0,2225.0,0],["2017-10-26",2225.0,2225.0,2225.0,2225.0,0],["2017-10-27",2225.0,2225.0,2225.0,2225.0,0],["2017-10-30",2231.5,2231.5,2231.5,2231.5,0],["2017-10-31",2231.5,2231.5,2231.5,2231.5,0],["2017-11-01",2231.5,2231.5,2231.5,2231.5,0],["2017-11-02",2231.5,2231.5,2231.5,2231.5,0],["2017-11-03",2231.5,2231.5,2231.5,2231.5,0],["2017-11-06",2231.5,2231.5,2231.5,2231.5,0],["2017-11-07",2231.5,2231.5,2231.5,2231.5,0],["2017-11-08",2231.5,2231.5,2231.5,2231.5,0],["2017-11-09",2231.5,2231.5,2231.5,2231.5,0],["2017-11-10",2231.5,2231.5,2231.5,2231.5,0],["2017-11-13",2231.5,2231.5,2231.5,2231.5,0],["2017-11-14",2231.5,2231.5,2231.5,2231.5,0],["2017-11-15",2231.5,2231.5,2231.5,2231.5,0],["2017-11-16",2231.5,2231.5,2231.5,2231.5,0],["2017-11-17",2231.5,2231.5,2231.5,2231.5,0],["2017-11-20",2231.5,2231.5,2231.5,2231.5,0],["2017-11-21",2231.5,2231.5,2231.5,2231.5,0],["2017-11-22",2231.5,2231.5,2231.5,2231.5,0],["2017-11-24",2231.5,2231.5,2231.5,2231.5,0],["2017-11-27",2231.5,2231.5,2231.5,2231.5,0],["2017-11-28",2231.5,2231.5,2231.5,2231.5,0],["2017-11-29",2239.5,2239.5,2239.5,2239.5,0],["2017-11-30",2239.5,2239.5,2239.5,2239.5,0],["2017-12-01",2239.5,2239.5,2239.5,2239.5,0],["2017-12-04",2239.5,2239.5,2239.5,2239.5,0],["2017-12-05",2239.5,2239.5,2239.5,2239.5,0],["2017-12-06",2239.5,2239.5,2239.5,2239.5,0],["2017-12-07",2239.5,2239.5,2239.5,2239.5,0],["2017-12-08",2239.5,2239.5,2239.5,2239.5,0],["2017-12-11",2239.5,2239.5,2239.5,2239.5,0],["2017-12-12",2239.5,2239.5,2239.5,2239.5,0],["2017-12-13",2239.5,2239.5,2239.5,2239.5,0],["2017-12-14",2239.5,2239.5,2239.5,2239.5,0],["2017-12-15",2239.5,2239.5,2239.5,2239.5,0],["2017-12-18",2239.5,2239.5,2239.5,2239.5,0],["2017-12-19",2239.5,2239.5,2239.5,2239.5,0],["2017-12-20",2239.5,2239.5,2239.5,2239.5,0],["2017-12-21",2239.5,2239.5,2239.5,2239.5,0],["2017-12-22",2239.5,2239.5,2239.5,2239.5,0],["2017-12-26",2239.5,2239.5,2239.5,2239.5,0],["2017-12-27",2239.5,2239.5,2239.5,2239.5,0],["2017-12-28",2244.5,2244.5,2244.5,2244.5,0],["2017-12-29",2244.5,2244.5,2244.5,2244.5,0],["2018-01-02",2244.5,2244.5,2244.5,2244.5,0],["2018-01-03",2244.5,2244.5,2244.5,2244.5,0],["2018-01-04",2244.5,2244.5,2244.5,2244.5,0],["2018-01-05",2244.5,2244.5,2244.5,2244.5,0],["2018-01-08",2244.5,2244.5,2244.5,2244.5,0],["2018-01-09",2244.5,2244.5,2244.5,2244.5,0],["2018-01-10",2244.5,2244.5,2244.5,2244.5,0],["2018-01-11",2244.5,2244.5,2244.5,2244.5,0],["2018-01-12",2244.5,2244.5,2244.5,2244.5,0],["2018-01-16",2244.5,2244.5,2244.5,2244.5,0],["2018-01-17",2244.5,2244.5,2244.5,2244.5,0],["2018-01-18",2244.5,2244.5,2244.5,2244.5,0],["2018-01-19",2244.5,2244.5,2244.5,2244.5,0],["2018-01-22",2244.5,2244.5,2244.5,2244.5,0],["2018-01-23",2244.5,2244.5,2244.5,2244.5,0],["2018-01-24",2244.5,2244.5,2244.5,2244.5,0],["2018-01-25",2244.5,2244.5,2244.5,2244.5,0],["2018-01-26",2244.5,2244.5,2244.5,2244.5,0],["2018-01-30",2250.0,2250.0,2250.0,2250.0,0],["2018-01-31",2250.0,2250.0,2250.0,2250.0,0],["2018-02-01",2250.0,2250.0,2250.0,2250.0,0],["2018-02-02",2250.0,2250.0,2250.0,2250.0,0],["2018-02-05",2250.0,2250.0,2250.0,2250.0,0],["2018-02-06",2250.0,2250.0,2250.0,2250.0,0],["2018-02-07",2250.0,2250.0,2250.0,2250.0,0],["2018-02-08",2250.0,2250.0,2250.0,2250.0,0],["2018-02-09",2250.0,2250.0,2250.0,2250.0,0],["2018-02-12",2250.0,2250.0,2250.0,2250.0,0],["2018-02-13",2250.0,2250.0,2250.0,2250.0,0],["2018-02-14",2250.0,2250.0,2250.0,2250.0,0],["2018-02-15",2250.0,2250.0,2250.0,2250.0,0],["2018-02-16",2250.0,2250.0,2250.0,2250.0,0],["2018-02-20",2250.0,2250.0,2250.0,2250.0,0],["2018-02-21",2250.0,2250.0,2250.0,2250.0,0],["2018-02-22",2250.0,2250.0,2250.0,2250.0,0],["2018-02-23",2250.0,2250.0,2250.0,2250.0,0],["2018-02-26",2250.0,2250.0,2250.0,2250.0,0],["2018-02-27",2255.0,2255.0,2255.0,2255.0,0],["2018-02-28",2255.0,2255.0,2255.0,2255.0,0],["2018-03-01",2255.0,2255.0,2255.0,2255.0,0],["2018-03-02",2255.0,2255.0,2255.0,2255.0,0],["2018-03-05",2255.0,2255.0,2255.0,2255.0,0],["2018-03-06",2255.0,2255.0,2255.0,2255.0,0],["2018-03-07",2255.0,2255.0,2255.0,2255.0,0],["2018-03-08",2255.0,2255.0,2255.0,2255.0,0],["2018-03-09",2255.0,2255.0,2255.0,2255.0,0],["2018-03-12",2255.0,2255.0,2255.0,2255.0,0],["2018-03-13",2255.0,2255.0,2255.0,2255.0,0],["2018-03-14",2255.0,2255.0,2255.0,2255.0,0],["2018-03-15",2255.0,2255.0,2255.0,2255.0,0],["2018-03-16",2255.0,2255.0,2255.0,2255.0,0],["2018-03-19",2255.0,2255.0,2255.0,2255.0,0],["2018-03-20",2255.0,2255.0,2255.0,2255.0,0],["2018-03-21",2255.0,2255.0,2255.0,2255.0,0],["2018-03-22",2255.0,2255.0,2255.0,2255.0,0],["2018-03-23",2255.0,2255.0,2255.0,2255.0,0],["2018-03-26",2255.0,2255.0,2255.0,2255.0,0],["2018-03-27",2255.0,2255.0,2255.0,2255.0,0],["2018-03-28",2260.0,2260.0,2260.0,2260.0,0],["2018-03-29",2260.0,2260.0,2260.0,2260.0,0],["2018-04-02",2300.0,2300.0,2300.0,2300.0,0],["2018-04-03",2300.0,2300.0,2300.0,2300.0,0],["2018-04-04",2300.0,2300.0,2300.0,2300.0,0],["2018-04-05",2300.0,2300.0,2300.0,2300.0,0],["2018-04-06",2300.0,2300.0,2300.0,2300.0,0],["2018-04-09",2300.0,2300.0,2300.0,2300.0,0],["2018-04-10",2300.0,2300.0,2300.0,2300.0,0],["2018-04-11",2300.0,2300.0,2300.0,2300.0,0],["2018-04-12",2300.0,2300.0,2300.0,2300.0,0],["2018-04-13",2300.0,2300.0,2300.0,2300.0,0],["2018-04-16",2300.0,2300.0,2300.0,2300.0,0],["2018-04-17",2300.0,2300.0,2300.0,2300.0,0],["2018-04-18",2300.0,2300.0,2300.0,2300.0,0],["2018-04-19",2300.0,2300.0,2300.0,2300.0,0],["2018-04-20",2300.0,2300.0,2300.0,2300.0,0],["2018-04-23",2300.0,2300.0,2300.0,2300.0,0],["2018-04-24",2300.0,2300.0,2300.0,2300.0,0],["2018-04-25",2300.0,2300.0,2300.0,2300.0,0],["2018-04-26",2300.0,2300.0,2300.0,2300.0,0],["2018-04-27",2300.0,2300.0,2300.0,2300.0,0],["2018-04-30",2300.0,2300.0,2300.0,2300.0,0],["2018-05-01",2300.0,2300.0,2300.0,2300.0,0],["2018-05-02",2300.0,2300.0,2300.0,2300.0,0],["2018-05-03",2300.0,2300.0,2300.0,2300.0,0],["2018-05-04",2300.0,2300.0,2300.0,2300.0,0],["2018-05-07",2300.0,2300.0,2300.0,2300.0,0],["2018-05-08",2300.0,2300.0,2300.0,2300.0,0],["2018-05-09",2300.0,2300.0,2300.0,2300.0,0],["2018-05-10",2300.0,2300.0,2300.0,2300.0,0],["2018-05-11",2300.0,2300.0,2300.0,2300.0,0],["2018-05-14",2300.0,2300.0,2300.0,2300.0,0],["2018-05-15",2300.0,2300.0,2300.0,2300.0,0],["2018-05-16",2300.0,2300.0,2300.0,2300.0,0],["2018-05-17",2300.0,2300.0,2300.0,2300.0,0],["2018-05-18",2300.0,2300.0,2300.0,2300.0,0],["2018-05-21",2300.0,2300.0,2300.0,2300.0,0],["2018-05-22",2300.0,2300.0,2300.0,2300.0,0],["2018-05-23",2300.0,2300.0,2300.0,2300.0,0],["2018-05-24",2300.0,2300.0,2300.0,2300.0,0],["2018-05-25",2300.0,2300.0,2300.0,2300.0,0],["2018-05-29",2300.0,2300.0,2300.0,2300.0,0],["2018-05-30",2305.0,2305.0,2305.0,2305.0,0],["2018-05-31",2305.0,2305.0,2305.0,2305.0,0],["2018-06-01",2305.0,2305.0,2305.0,2305.0,0],["2018-06-04",2305.0,2305.0,2305.0,2305.0,0],["2018-06-05",2305.0,2305.0,2305.0,2305.0,0],["2018-06-06",2305.0,2305.0,2305.0,2305.0,0],["2018-06-07",2305.0,2305.0,2305.0,2305.0,0],["2018-06-08",2305.0,2305.0,2305.0,2305.0,0],["2018-06-11",2305.0,2305.0,2305.0,2305.0,0],["2018-06-12",2305.0,2305.0,2305.0,2305.0,0],["2018-06-13",2305.0,2305.0,2305.0,2305.0,0],["2018-06-14",2305.0,2305.0,2305.0,2305.0,0],["2018-06-15",2305.0,2305.0,2305.0,2305.0,0],["2018-06-18",2305.0,2305.0,2305.0,2305.0,0],["2018-06-19",2305.0,2305.0,2305.0,2305.0,0],["2018-06-20",2305.0,2305.0,2305.0,2305.0,0],["2018-06-21",2305.0,2305.0,2305.0,2305.0,0],["2018-06-22",2305.0,2305.0,2305.0,2305.0,0],["2018-06-25",2305.0,2305.0,2305.0,2305.0,0],["2018-06-26",2305.0,2305.0,2305.0,2305.0,0],["2018-06-27",2305.0,2305.0,2305.0,2305.0,0],["2018-06-28",2309.25,2309.25,2309.25,2309.25,0],["2018-06-29",2309.25,2309.25,2309.25,2309.25,0],["2018-07-02",2309.25,2309.25,2309.25,2309.25,0],["2018-07-03",2309.25,2309.25,2309.25,2309.25,0],["2018-07-05",2309.25,2309.25,2309.25,2309.25,0],["2018-07-06",2309.25,2309.25,2309.25,2309.25,0],["2018-07-09",2309.25,2309.25,2309.25,2309.25,0],["2018-07-10",2309.25,2309.25,2309.25,2309.25,0],["2018-07-11",2309.25,2309.25,2309.25,2309.25,0],["2018-07-12",2309.25,2309.25,2309.25,2309.25,0],["2018-07-13",2309.25,2309.25,2309.25,2309.25,0],["2018-07-16",2309.25,2309.25,2309.25,2309.25,0],["2018-07-17",2309.25,2309.25,2309.25,2309.25,0],["2018-07-18",2309.25,2309.25,2309.25,2309.25,0],["2018-07-19",2309.25,2309.25,2309.25,2309.25,0],["2018-07-20",2309.25,2309.25,2309.25,2309.25,0],["2018-07-23",2309.25,2309.25,2309.25,2309.25,0],["2018-07-24",2309.25,2309.25,2309.25,2309.25,0],["2018-07-25",2309.25,2309.25,2309.25,2309.25,0],["2018-07-26",2309.25,2309.25,2309.25,2309.25,0],["2018-07-27",2309.25,2309.25,2309.25,2309.25,0],["2018-07-30",2313.5,2313.5,2313.5,2313.5,0],["2018-07-31",2313.5,2313.5,2313.5,2313.5,0],["2018-08-01",2313.5,2313.5,2313.5,2313.5,0],["2018-08-02",2313.5,2313.5,2313.5,2313.5,0],["2018-08-03",2313.5,2313.5,2313.5,2313.5,0],["2018-08-06",2313.5,2313.5,2313.5,2313.5,0],["2018-08-07",2313.5,2313.5,2313.5,2313.5,0],["2018-08-08",2313.5,2313.5,2313.5,2313.5,0],["2018-08-09",2313.5,2313.5,2313.5,2313.5,0],["2018-08-10",2313.5,2313.5,2313.5,2313.5,0],["2018-08-13",2313.5,2313.5,2313.5,2313.5,0],["2018-08-14",2313.5,2313.5,2313.5,2313.5,0],["2018-08-15",2313.5,2313.5,2313.5,2313.5,0],["2018-08-16",2313.5,2313.5,2313.5,2313.5,0],["2018-08-17",2313.5,2313.5,2313.5,2313.5,0],["2018-08-20",2313.5,2313.5,2313.5,2313.5,0],["2018-08-21",2313.5,2313.5,2313.5,2313.5,0],["2018-08-22",2313.5,2313.5,2313.5,2313.5,0],["2018-08-23",2313.5,2313.5,2313.5,2313.5,0],["2018-08-24",2313.5,2313.5,2313.5,2313.5,0],["2018-08-27",2313.5,2313.5,2313.5,2313.5,0],["2018-08-28",2313.5,2313.5,2313.5,2313.5,0],["2018-08-29",2313.5,2313.5,2313.5,2313.5,0],["2018-08-30",2318.75,2318.75,2318.75,2318.75,0],["2018-08-31",2318.75,2318.75,2318.75,2318.75,0],["2018-09-04",2318.75,2318.75,2318.75,2318.75,0],["2018-09-05",2318.75,2318.75,2318.75,2318.75,0],["2018-09-06",2318.75,2318.75,2318.75,2318.75,0],["2018-09-07",2318.75,2318.75,2318.75,2318.75,0],["2018-09-10",2318.75,2318.75,2318.75,2318.75,0],["2018-09-11",2318.75,2318.75,2318.75,2318.75,0],["2018-09-12",2318.75,2318.75,2318.75,2318.75,0],["2018-09-13",2318.75,2318.75,2318.75,2318.75,0],["2018-09-14",2318.75,2318.75,2318.75,2318.75,0],["2018-09-17",2318.75,2318.75,2318.75,2318.75,0],["2018-09-18",2318.75,2318.75,2318.75,2318.75,0],["2018-09-19",2318.75,2318.75,2318.75,2318.75,0],["2018-09-20",2318.75,2318.75,2318.75,2318.75,0],["2018-09-21",2318.75,2318.75,2318.75,2318.75,0],["2018-09-24",2318.75,2318.75,2318.75,2318.75,0],["2018-09-25",2318.75,2318.75,2318.75,2318.75,0],["2018-09-26",2318.75,2318.75,2318.75,2318.75,0],["2018-09-27",2323.0,2323.0,2323.0,2323.0,0],["2018-09-28",2323.0,2323.0,2323.0,2323.0,0],["2018-10-01",2323.0,2323.0,2323.0,2323.0,0],["2018-10-02",2323.0,2323.0,2323.0,2323.0,0],["2018-10-03",2323.0,2323.0,2323.0,2323.0,0],["2018-10-04",2323.0,2323.0,2323.0,2323.0,0],["2018-10-05",2323.0,2323.0,2323.0,2323.0,0],["2018-10-08",2323.0,2323.0,2323.0,2323.0,0],["2018-10-09",2323.0,2323.0,2323.0,2323.0,0],["2018-10-10",2323.0,2323.0,2323.0,2323.0,0],["2018-10-11",2323.0,2323.0,2323.0,2323.0,0],["2018-10-12",2323.0,2323.0,2323.0,2323.0,0],["2018-10-15",2323.0,2323.0,2323.0,2323.0,0],["2018-10-16",2323.0,2323.0,2323.0,2323.0,0],["2018-10-17",2323.0,2323.0,2323.0,2323.0,0],["2018-10-18",2323.0,2323.0,2323.0,2323.0,0],["2018-10-19",2323.0,2323.0,2323.0,2323.0,0],["2018-10-22",2323.0,2323.0,2323.0,2323.0,0],["2018-10-23",2323.0,2323.0,2323.0,2323.0,0],["2018-10-24",2323.0,2323.0,2323.0,2323.0,0],["2018-10-25",2323.0,2323.0,2323.0,2323.0,0],["2018-10-26",2323.0,2323.0,2323.0,2323.0,0],["2018-10-29",2323.0,2323.0,2323.0,2323.0,0],["2018-10-30",2328.25,2328.25,2328.25,2328.25,0],["2018-10-31",2328.25,2328.25,2328.25,2328.25,0],["2018-11-01",2328.25,2328.25,2328.25,2328.25,0],["2018-11-02",2328.25,2328.25,2328.25,2328.25,0],["2018-11-05",2328.25,2328.25,2328.25,2328.25,0],["2018-11-06",2328.25,2328.25,2328.25,2328.25,0],["2018-11-07",2328.25,2328.25,2328.25,2328.25,0],["2018-11-08",2328.25,2328.25,2328.25,2328.25,0],["2018-11-09",2328.25,2328.25,2328.25,2328.25,0],["2018-11-12",2328.25,2328.25,2328.25,2328.25,0],["2018-11-13",2328.25,2328.25,2328.25,2328.25,0],["2018-11-14",2328.25,2328.25,2328.25,2328.25,0],["2018-11-15",2328.25,2328.25,2328.25,2328.25,0],["2018-11-16",2328.25,2328.25,2328.25,2328.25,0],["2018-11-19",2328.25,2328.25,2328.25,2328.25,0],["2018-11-20",2328.25,2328.25,2328.25,2328.25,0],["2018-11-21",2328.25,2328.25,2328.25,2328.25,0],["2018-11-23",2328.25,2328.25,2328.25,2328.25,0],["2018-11-26",2328.25,2328.25,2328.25,2328.25,0],["2018-11-27",2328.25,2328.25,2328.25,2328.25,0],["2018-11-28",2328.25,2328.25,2328.25,2328.25,0],["2018-11-29",2332.5,2332.5,2332.5,2332.5,0],["2018-11-30",2332.5,2332.5,2332.5,2332.5,0],["2018-12-03",2332.5,2332.5,2332.5,2332.5,0],["2018-12-04",2332.5,2332.5,2332.5,2332.5,0],["2018-12-06",2332.5,2332.5,2332.5,2332.5,0],["2018-12-07",2332.5,2332.5,2332.5,2332.5,0],["2018-12-10",2332.5,2332.5,2332.5,2332.5,0],["2018-12-11",2332.5,2332.5,2332.5,2332.5,0],["2018-12-12",2332.5,2332.5,2332.5,2332.5,0],["2018-12-13",2332.5,2332.5,2332.5,2332.5,0],["2018-12-14",2332.5,2332.5,2332.5,2332.5,0],["2018-12-17",2332.5,2332.5,2332.5,2332.5,0],["2018-12-18",2332.5,2332.5,2332.5,2332.5,0],["2018-12-19",2332.5,2332.5,2332.5,2332.5,0],["2018-12-20",2332.5,2332.5,2332.5,2332.5,0],["2018-12-21",2332.5,2332.5,2332.5,2332.5,0],["2018-12-24",2332.5,2332.5,2332.5,2332.5,0],["2018-12-26",2332.5,2332.5,2332.5,2332.5,0],["2018-12-27",2332.5,2332.5,2332.5,2332.5,0],["2018-12-28",2332.5,2332.5,2332.5,2332.5,0],["2018-12-31",2332.5,2332.5,2332.5,2332.5,0],["2019-01-02",2332.5,2332.5,2332.5,2332.5,0],["2019-01-03",2332.5,2332.5,2332.5,2332.5,0],["2019-01-04",2332.5,2332.5,2332.5,2332.5,0],["2019-01-07",2332.5,2332.5,2332.5,2332.5,0],["2019-01-08",2332.5,2332.5,2332.5,2332.5,0],["2019-01-09",2332.5,2332.5,2332.5,2332.5,0],["2019-01-10",2332.5,2332.5,2332.5,2332.5,0],["2019-01-11",2332.5,2332.5,2332.5,2332.5,0],["2019-01-14",2332.5,2332.5,2332.5,2332.5,0],["2019-01-15",2332.5,2332.5,2332.5,2332.5,0],["2019-01-16",2332.5,2332.5,2332.5,2332.5,0],["2019-01-17",2332.5,2332.5,2332.5,2332.5,0],["2019-01-18",2332.5,2332.5,2332.5,2332.5,0],["2019-01-22",2332.5,2332.5,2332.5,2332.5,0],["2019-01-23",2332.5,2332.5,2332.5,2332.5,0],["2019-01-24",2332.5,2332.5,2332.5,2332.5,0],["2019-01-25",2332.5,2332.5,2332.5,2332.5,0],["2019-01-28",2332.5,2332.5,2332.5,2332.5,0],["2019-01-29",2332.5,2332.5,2332.5,2332.5,0],["2019-01-30",2332.5,2332.5,2332.5,2332.5,0],["2019-01-31",2332.5,2332.5,2332.5,2332.5,0],["2019-02-01",2332.5,2332.5,2332.5,2332.5,0],["2019-02-04",2332.5,2332.5,2332.5,2332.5,0],["2019-02-05",2332.5,2332.5,2332.5,2332.5,0],["2019-02-06",2332.5,2332.5,2332.5,2332.5,0],["2019-02-07",2332.5,2332.5,2332.5,2332.5,0],["2019-02-08",2332.5,2332.5,2332.5,2332.5,0],["2019-02-11",2332.5,2332.5,2332.5,2332.5,0],["2019-02-12",2332.5,2332.5,2332.5,2332.5,0],["2019-02-13",2332.5,2332.5,2332.5,2332.5,0],["2019-02-14",2332.5,2332.5,2332.5,2332.5,0],["2019-02-15",2332.5,2332.5,2332.5,2332.5,0],["2019-02-19",2225.0,2225.0,2225.0,2225.0,0],["2019-02-20",2225.0,2225.0,2225.0,2225.0,0],["2019-02-21",2225.0,2225.0,2225.0,2225.0,0],["2019-02-22",2225.0,2225.0,2225.0,2225.0,0],["2019-02-25",2225.0,2225.0,2225.0,2225.0,0],["2019-02-26",2225.0,2225.0,2225.0,2225.0,0],["2019-02-27",2225.0,2225.0,2225.0,2225.0,0],["2019-02-28",2225.0,2225.0,2225.0,2225.0,0],["2019-03-01",2225.0,2225.0,2225.0,2225.0,0],["2019-03-04",2225.0,2225.0,2225.0,2225.0,0],["2019-03-05",2225.0,2225.0,2225.0,2225.0,0],["2019-03-06",2225.0,2225.0,2225.0,2225.0,0],["2019-03-07",2225.0,2225.0,2225.0,2225.0,0],["2019-03-08",2225.0,2225.0,2225.0,2225.0,0],["2019-03-11",2225.0,2225.0,2225.0,2225.0,0],["2019-03-12",2225.0,2225.0,2225.0,2225.0,0],["2019-03-13",2225.0,2225.0,2225.0,2225.0,0],["2019-03-14",2225.0,2225.0,2225.0,2225.0,0],["2019-03-15",2225.0,2225.0,2225.0,2225.0,0],["2019-03-18",2225.0,2225.0,2225.0,2225.0,0],["2019-03-19",2225.0,2225.0,2225.0,2225.0,0],["2019-03-20",2225.0,2225.0,2225.0,2225.0,0],["2019-03-21",2225.0,2225.0,2225.0,2225.0,0],["2019-03-22",2225.0,2225.0,2225.0,2225.0,0],["2019-03-25",2225.0,2225.0,2225.0,2225.0,0],["2019-03-26",2225.0,2225.0,2225.0,2225.0,0],["2019-03-27",2225.0,2225.0,2225.0,2225.0,0],["2019-03-28",2225.0,2225.0,2225.0,2225.0,0],["2019-03-29",2225.0,2225.0,2225.0,2225.0,0],["2019-04-01",2225.0,2225.0,2225.0,2225.0,0],["2019-04-02",2225.0,2225.0,2225.0,2225.0,0],["2019-04-03",2225.0,2225.0,2225.0,2225.0,0],["2019-04-04",2225.0,2225.0,2225.0,2225.0,0],["2019-04-05",2225.0,2225.0,2225.0,2225.0,0],["2019-04-08",2225.0,2225.0,2225.0,2225.0,0],["2019-04-09",2225.0,2225.0,2225.0,2225.0,0],["2019-04-10",2225.0,2225.0,2225.0,2225.0,0],["2019-04-11",2225.0,2225.0,2225.0,2225.0,0],["2019-04-12",2225.0,2225.0,2225.0,2225.0,0],["2019-04-15",2225.0,2225.0,2225.0,2225.0,0],["2019-04-16",2225.0,2225.0,2225.0,2225.0,0],["2019-04-17",2225.0,2225.0,2225.0,2225.0,0],["2019-04-18",2225.0,2225.0,2225.0,2225.0,0],["2019-04-22",2225.0,2225.0,2225.0,2225.0,0],["2019-04-23",2225.0,2225.0,2225.0,2225.0,0],["2019-04-24",2225.0,2225.0,2225.0,2225.0,0],["2019-04-25",2225.0,2225.0,2225.0,2225.0,0],["2019-04-26",2225.0,2225.0,2225.0,2225.0,0],["2019-04-29",2225.0,2225.0,2225.0,2225.0,0],["2019-04-30",2225.0,2225.0,2225.0,2225.0,0],["2019-05-01",2225.0,2225.0,2225.0,2225.0,0],["2019-05-02",2225.0,2225.0,2225.0,2225.0,0],["2019-05-03",2225.0,2225.0,2225.0,2225.0,0],["2019-05-06",2225.0,2225.0,2225.0,2225.0,0],["2019-05-07",2225.0,2225.0,2225.0,2225.0,0],["2019-05-08",2225.0,2225.0,2225.0,2225.0,0],["2019-05-09",2225.0,2225.0,2225.0,2225.0,0],["2019-05-10",2225.0,2225.0,2225.0,2225.0,0],["2019-05-13",2225.0,2225.0,2225.0,2225.0,0],["2019-05-14",2225.0,2225.0,2225.0,2225.0,0],["2019-05-15",2225.0,2225.0,2225.0,2225.0,0],["2019-05-16",2225.0,2225.0,2225.0,2225.0,0],["2019-05-17",2225.0,2225.0,2225.0,2225.0,0],["2019-05-20",2225.0,2225.0,2225.0,2225.0,0],["2019-05-21",2225.0,2225.0,2225.0,2225.0,0],["2019-05-22",2225.0,2225.0,2225.0,2225.0,0],["2019-05-23",2225.0,2225.0,2225.0,2225.0,0],["2019-05-24",2225.0,2225.0,2225.0,2225.0,0],["2019-05-28",2225.0,2225.0,2225.0,2225.0,0],["2019-05-29",2225.0,2225.0,2225.0,2225.0,0],["2019-05-30",2225.0,2225.0,2225.0,2225.0,0],["2019-05-31",2225.0,2225.0,2225.0,2225.0,0],["2019-06-03",2225.0,2225.0,2225.0,2225.0,0],["2019-06-04",2225.0,2225.0,2225.0,2225.0,0],["2019-06-05",2225.0,2225.0,2225.0,2225.0,0],["2019-06-06",2225.0,2225.0,2225.0,2225.0,0],["2019-06-07",2225.0,2225.0,2225.0,2225.0,0],["2019-06-10",2225.0,2225.0,2225.0,2225.0,0],["2019-06-11",2225.0,2225.0,2225.0,2225.0,0],["2019-06-12",2225.0,2225.0,2225.0,2225.0,0],["2019-06-13",2225.0,2225.0,2225.0,2225.0,0],["2019-06-14",2225.0,2225.0,2225.0,2225.0,0],["2019-06-17",2225.0,2225.0,2225.0,2225.0,0],["2019-06-18",2225.0,2225.0,2225.0,2225.0,0],["2019-06-19",2225.0,2225.0,2225.0,2225.0,0],["2019-06-20",2225.0,2225.0,2225.0,2225.0,0],["2019-06-21",2225.0,2225.0,2225.0,2225.0,0],["2019-06-24",2225.0,2225.0,2225.0,2225.0,0],["2019-06-25",2225.0,2225.0,2225.0,2225.0,0],["2019-06-26",2225.0,2225.0,2225.0,2225.0,0],["2019-06-27",1820.0,1820.0,1820.0,1820.0,0],["2019-06-28",1820.0,1820.0,1820.0,1820.0,0],["2019-07-01",1793.5,1793.5,1793.5,1793.5,0],["2019-07-02",1778.5,1778.5,1778.5,1778.5,0],["2019-07-03",1794.0,1794.0,1794.0,1794.0,0],["2019-07-05",1806.75,1806.75,1806.75,1806.75,0],["2019-07-08",1811.75,1811.75,1811.75,1811.75,0],["2019-07-09",1838.5,1838.5,1838.5,1838.5,0],["2019-07-10",1861.5,1861.5,1861.5,1861.5,0],["2019-07-11",1865.0,1865.0,1865.0,1865.0,0],["2019-07-12",1860.0,1860.0,1860.0,1860.0,0],["2019-07-15",1860.0,1860.0,1860.0,1860.0,0],["2019-07-16",1860.0,1860.0,1860.0,1860.0,0],["2019-07-17",1860.0,1860.0,1860.0,1860.0,0],["2019-07-18",1863.0,1863.0,1863.0,1863.0,0],["2019-07-19",1880.0,1880.0,1880.0,1880.0,0],["2019-07-22",1880.0,1880.0,1880.0,1880.0,0],["2019-07-23",1880.0,1880.0,1880.0,1880.0,0],["2019-07-24",1880.0,1880.0,1880.0,1880.0,0],["2019-07-25",1880.0,1880.0,1880.0,1880.0,0],["2019-07-26",1880.0,1880.0,1880.0,1880.0,0],["2019-07-29",1880.0,1880.0,1880.0,1880.0,0],["2019-07-30",1875.25,1875.25,1875.25,1875.25,0],["2019-07-31",1860.75,1860.75,1860.75,1860.75,0],["2019-08-01",1842.0,1842.0,1842.0,1842.0,0],["2019-08-02",1832.5,1832.5,1832.5,1832.5,0],["2019-08-05",1823.5,1823.5,1823.5,1823.5,0],["2019-08-06",1820.75,1820.75,1820.75,1820.75,0],["2019-08-07",1811.75,1811.75,1811.75,1811.75,0],["2019-08-08",1848.25,1848.25,1848.25,1848.25,0],["2019-08-09",1842.0,1842.0,1842.0,1842.0,0],["2019-08-12",1832.75,1832.75,1832.75,1832.75,0],["2019-08-13",1847.25,1847.25,1847.25,1847.25,0],["2019-08-14",1839.25,1839.25,1839.25,1839.25,0],["2019-08-15",1845.5,1845.5,1845.5,1845.5,0],["2019-08-16",1857.25,1857.25,1857.25,1857.25,0],["2019-08-19",1855.0,1855.0,1855.0,1855.0,0],["2019-08-20",1842.25,1842.25,1842.25,1842.25,0],["2019-08-21",1836.0,1836.0,1836.0,1836.0,0],["2019-08-22",1821.0,1821.0,1821.0,1821.0,0],["2019-08-23",1823.75,1823.75,1823.75,1823.75,0],["2019-08-26",1823.75,1823.75,1823.75,1823.75,0],["2019-08-27",1817.5,1817.5,1817.5,1817.5,0],["2019-08-28",1807.0,1807.0,1807.0,1807.0,0],["2019-08-29",1759.0,1759.0,1759.0,1759.0,0],["2019-08-30",1758.0,1758.0,1758.0,1758.0,0],["2019-09-03",1751.75,1751.75,1751.75,1751.75,0],["2019-09-04",1770.5,1770.5,1770.5,1770.5,0],["2019-09-05",1785.0,1785.0,1785.0,1785.0,0],["2019-09-06",1788.75,1788.75,1788.75,1788.75,0],["2019-09-09",1799.5,1799.5,1799.5,1799.5,0],["2019-09-10",1818.5,1818.5,1818.5,1818.5,0],["2019-09-11",1825.25,1825.25,1825.25,1825.25,0],["2019-09-12",1798.25,1798.25,1798.25,1798.25,0],["2019-09-13",1807.0,1807.0,1807.0,1807.0,0],["2019-09-16",1791.0,1791.0,1791.0,1791.0,0],["2019-09-17",1778.75,1778.75,1778.75,1778.75,0],["2019-09-18",1783.0,1783.0,1783.0,1783.0,0],["2019-09-19",1798.75,1798.75,1798.75,1798.75,0],["2019-09-20",1800.5,1800.5,1800.5,1800.5,0],["2019-09-23",1790.5,1790.5,1790.5,1790.5,0],["2019-09-24",1767.75,1767.75,1767.75,1767.75,0],["2019-09-25",1759.5,1759.5,1759.5,1759.5,0],["2019-09-26",1750.5,1750.5,1750.5,1750.5,0],["2019-09-27",1748.25,1748.25,1748.25,1748.25,0],["2019-09-30",1732.25,1732.25,1732.25,1732.25,0],["2019-10-01",1737.25,1737.25,1737.25,1737.25,0],["2019-10-02",1707.25,1707.25,1707.25,1707.25,0],["2019-10-03",1711.5,1711.5,1711.5,1711.5,0],["2019-10-04",1719.5,1719.5,1719.5,1719.5,0],["2019-10-07",1739.75,1739.75,1739.75,1739.75,0],["2019-10-08",1749.75,1749.75,1749.75,1749.75,0],["2019-10-09",1743.0,1743.0,1743.0,1743.0,0],["2019-10-10",1752.0,1752.0,1752.0,1752.0,0],["2019-10-11",1717.25,1717.25,1717.25,1717.25,0],["2019-10-14",1714.0,1714.0,1714.0,1714.0,0],["2019-10-15",1724.5,1724.5,1724.5,1724.5,0],["2019-10-16",1727.5,1727.5,1727.5,1727.5,0],["2019-10-17",1731.75,1731.75,1731.75,1731.75,0],["2019-10-18",1746.5,1746.5,1746.5,1746.5,0],["2019-10-21",1744.0,1744.0,1744.0,1744.0,0],["2019-10-22",1727.5,1727.5,1727.5,1727.5,0],["2019-10-23",1742.0,1742.0,1742.0,1742.0,0],["2019-10-24",1735.0,1735.0,1735.0,1735.0,0],["2019-10-25",1740.5,1740.5,1740.5,1740.5,0],["2019-10-28",1751.0,1751.0,1751.0,1751.0,0],["2019-10-29",1745.0,1745.0,1745.0,1745.0,0],["2019-10-30",1760.25,1760.25,1760.25,1760.25,0],["2019-10-31",1763.0,1763.0,1763.0,1763.0,0],["2019-11-01",1794.0,1794.0,1794.0,1794.0,0],["2019-11-04",1809.5,1809.5,1809.5,1809.5,0],["2019-11-05",1811.5,1811.5,1811.5,1811.5,0],["2019-11-06",1809.0,1809.0,1809.0,1809.0,0],["2019-11-07",1816.5,1816.5,1816.5,1816.5,0],["2019-11-08",1818.25,1818.25,1818.25,1818.25,0],["2019-11-11",1794.0,1794.0,1794.0,1794.0,0],["2019-11-12",1780.75,1780.75,1780.75,1780.75,0],["2019-11-13",1770.5,1770.5,1770.5,1770.5,0],["2019-11-14",1750.5,1750.5,1750.5,1750.5,0],["2019-11-15",1754.0,1754.0,1754.0,1754.0,0],["2019-11-18",1752.0,1752.0,1752.0,1752.0,0],["2019-11-19",1745.75,1745.75,1745.75,1745.75,0],["2019-11-20",1758.5,1758.5,1758.5,1758.5,0],["2019-11-21",1754.0,1754.0,1754.0,1754.0,0],["2019-11-22",1757.5,1757.5,1757.5,1757.5,0],["2019-11-25",1755.5,1755.5,1755.5,1755.5,0],["2019-11-26",1773.5,1773.5,1773.5,1773.5,0],["2019-11-27",1785.25,1785.25,1785.25,1785.25,0],["2019-11-29",1785.0,1785.0,1785.0,1785.0,0],["2019-12-02",1806.75,1806.75,1806.75,1806.75,0],["2019-12-03",1782.5,1782.5,1782.5,1782.5,0],["2019-12-04",1771.5,1771.5,1771.5,1771.5,0],["2019-12-05",1764.75,1764.75,1764.75,1764.75,0],["2019-12-06",1770.5,1770.5,1770.5,1770.5,0],["2019-12-09",1775.5,1775.5,1775.5,1775.5,0],["2019-12-10",1772.5,1772.5,1772.5,1772.5,0],["2019-12-11",1775.5,1775.5,1775.5,1775.5,0],["2019-12-12",1786.75,1786.75,1786.75,1786.75,0],["2019-12-13",1777.0,1777.0,1777.0,1777.0,0],["2019-12-16",1784.75,1784.75,1784.75,1784.75,0],["2019-12-17",1774.25,1774.25,1774.25,1774.25,0],["2019-12-18",1788.75,1788.75,1788.75,1788.75,0],["2019-12-19",1807.25,1807.25,1807.25,1807.25,0],["2019-12-20",1808.25,1808.25,1808.25,1808.25,0],["2019-12-23",1818.25,1818.25,1818.25,1818.25,0],["2019-12-24",1823.0,1823.0,1823.0,1823.0,0],["2019-12-26",1823.0,1823.0,1823.0,1823.0,0],["2019-12-27",1835.5,1835.5,1835.5,1835.5,0],["2019-12-30",1834.0,1834.0,1834.0,1834.0,0],["2019-12-31",1824.5,1824.5,1824.5,1824.5,0],["2020-01-02",1812.5,1812.5,1812.5,1812.5,0],["2020-01-03",1830.0,1830.0,1830.0,1830.0,0],["2020-01-06",1842.0,1842.0,1842.0,1842.0,0],["2020-01-07",1822.0,1822.0,1822.0,1822.0,0],["2020-01-08",1802.75,1802.75,1802.75,1802.75,0],["2020-01-09",1803.5,1803.5,1803.5,1803.5,0],["2020-01-10",1811.5,1811.5,1811.5,1811.5,0],["2020-01-13",1798.0,1798.0,1798.0,1798.0,0],["2020-01-14",1809.0,1809.0,1809.0,1809.0,0],["2020-01-15",1800.25,1800.25,1800.25,1800.25,0],["2020-01-16",1811.0,1811.0,1811.0,1811.0,0],["2020-01-17",1809.25,1809.25,1809.25,1809.25,0],["2020-01-21",1827.0,1827.0,1827.0,1827.0,0],["2020-01-22",1814.0,1814.0,1814.0,1814.0,0],["2020-01-23",1792.5,1792.5,1792.5,1792.5,0],["2020-01-24",1786.0,1786.0,1786.0,1786.0,0],["2020-01-27",1769.75,1769.75,1769.75,1769.75,0],["2020-01-28",1764.5,1764.5,1764.5,1764.5,0],["2020-01-29",1743.0,1743.0,1743.0,1743.0,0],["2020-01-30",1751.75,1751.75,1751.75,1751.75,0],["2020-01-31",1741.75,1741.75,1741.75,1741.75,0],["2020-02-03",1706.75,1706.75,1706.75,1706.75,0],["2020-02-04",1712.0,1712.0,1712.0,1712.0,0],["2020-02-05",1728.0,1728.0,1728.0,1728.0,0],["2020-02-06",1757.0,1757.0,1757.0,1757.0,0],["2020-02-07",1737.0,1737.0,1737.0,1737.0,0],["2020-02-10",1724.5,1724.5,1724.5,1724.5,0],["2020-02-11",1749.75,1749.75,1749.75,1749.75,0],["2020-02-12",1749.0,1749.0,1749.0,1749.0,0],["2020-02-13",1754.75,1754.75,1754.75,1754.75,0],["2020-02-14",1739.5,1739.5,1739.5,1739.5,0],["2020-02-18",1718.75,1718.75,1718.75,1718.75,0],["2020-02-19",1718.75,1718.75,1718.75,1718.75,0],["2020-02-20",1709.5,1709.5,1709.5,1709.5,0],["2020-02-21",1704.0,1704.0,1704.0,1704.0,0],["2020-02-24",1693.25,1693.25,1693.25,1693.25,0],["2020-02-25",1697.5,1697.5,1697.5,1697.5,0],["2020-02-26",1684.5,1684.5,1684.5,1684.5,0],["2020-02-27",1683.75,1683.75,1683.75,1683.75,0],["2020-02-28",1684.0,1684.0,1684.0,1684.0,0],["2020-03-02",1708.0,1708.0,1708.0,1708.0,0],["2020-03-03",1717.25,1717.25,1717.25,1717.25,0],["2020-03-04",1721.25,1721.25,1721.25,1721.25,0],["2020-03-05",1709.25,1709.25,1709.25,1709.25,0],["2020-03-06",1675.25,1675.25,1675.25,1675.25,0],["2020-03-09",1660.75,1660.75,1660.75,1660.75,0],["2020-03-10",1686.0,1686.0,1686.0,1686.0,0],["2020-03-11",1681.0,1681.0,1681.0,1681.0,0],["2020-03-12",1655.5,1655.5,1655.5,1655.5,0],["2020-03-13",1668.0,1668.0,1668.0,1668.0,0],["2020-03-16",1677.75,1677.75,1677.75,1677.75,0],["2020-03-17",1653.0,1653.0,1653.0,1653.0,0],["2020-03-18",1631.5,1631.5,1631.5,1631.5,0],["2020-03-19",1625.5,1625.5,1625.5,1625.5,0],["2020-03-20",1588.25,1588.25,1588.25,1588.25,0],["2020-03-23",1559.0,1559.0,1559.0,1559.0,0],["2020-03-24",1559.25,1559.25,1559.25,1559.25,0],["2020-03-25",1547.5,1547.5,1547.5,1547.5,0],["2020-03-26",1530.75,1530.75,1530.75,1530.75,0],["2020-03-27",1539.0,1539.0,1539.0,1539.0,0],["2020-03-30",1530.0,1530.0,1530.0,1530.0,0],["2020-03-31",1512.0,1512.0,1512.0,1512.0,0],["2020-04-01",1488.75,1488.75,1488.75,1488.75,0],["2020-04-02",1492.5,1492.5,1492.5,1492.5,0],["2020-04-03",1478.0,1478.0,1478.0,1478.0,0],["2020-04-06",1457.5,1457.5,1457.5,1457.5,0],["2020-04-07",1473.0,1473.0,1473.0,1473.0,0],["2020-04-08",1452.0,1452.0,1452.0,1452.0,0],["2020-04-09",1460.25,1460.25,1460.25,1460.25,0],["2020-04-13",1460.25,1460.25,1460.25,1460.25,0],["2020-04-14",1475.0,1475.0,1475.0,1475.0,0],["2020-04-15",1475.25,1475.25,1475.25,1475.25,0],["2020-04-16",1499.5,1499.5,1499.5,1499.5,0],["2020-04-17",1502.5,1502.5,1502.5,1502.5,0],["2020-04-20",1491.0,1491.0,1491.0,1491.0,0],["2020-04-21",1484.0,1484.0,1484.0,1484.0,0],["2020-04-22",1510.0,1510.0,1510.0,1510.0,0],["2020-04-23",1501.25,1501.25,1501.25,1501.25,0],["2020-04-24",1499.5,1499.5,1499.5,1499.5,0],["2020-04-27",1497.25,1497.25,1497.25,1497.25,0],["2020-04-28",1492.0,1492.0,1492.0,1492.0,0],["2020-04-29",1502.5,1502.5,1502.5,1502.5,0],["2020-04-30",1491.25,1491.25,1491.25,1491.25,0],["2020-05-01",1489.5,1489.5,1489.5,1489.5,0],["2020-05-04",1479.0,1479.0,1479.0,1479.0,0],["2020-05-05",1482.25,1482.25,1482.25,1482.25,0],["2020-05-06",1477.75,1477.75,1477.75,1477.75,0],["2020-05-07",1479.25,1479.25,1479.25,1479.25,0],["2020-05-08",1479.25,1479.25,1479.25,1479.25,0],["2020-05-11",1482.75,1482.75,1482.75,1482.75,0],["2020-05-12",1469.75,1469.75,1469.75,1469.75,0],["2020-05-13",1467.5,1467.5,1467.5,1467.5,0],["2020-05-14",1467.5,1467.5,1467.5,1467.5,0],["2020-05-15",1467.5,1467.5,1467.5,1467.5,0],["2020-05-18",1481.25,1481.25,1481.25,1481.25,0],["2020-05-19",1478.5,1478.5,1478.5,1478.5,0],["2020-05-20",1498.75,1498.75,1498.75,1498.75,0],["2020-05-21",1506.75,1506.75,1506.75,1506.75,0],["2020-05-22",1489.75,1489.75,1489.75,1489.75,0],["2020-05-26",1502.75,1502.75,1502.75,1502.75,0],["2020-05-27",1513.0,1513.0,1513.0,1513.0,0],["2020-05-28",1530.75,1530.75,1530.75,1530.75,0],["2020-05-29",1532.25,1532.25,1532.25,1532.25,0],["2020-06-01",1535.75,1535.75,1535.75,1535.75,0],["2020-06-02",1557.25,1557.25,1557.25,1557.25,0],["2020-06-03",1572.5,1572.5,1572.5,1572.5,0],["2020-06-04",1569.25,1569.25,1569.25,1569.25,0],["2020-06-05",1596.75,1596.75,1596.75,1596.75,0],["2020-06-08",1617.5,1617.5,1617.5,1617.5,0],["2020-06-09",1613.0,1613.0,1613.0,1613.0,0],["2020-06-10",1633.0,1633.0,1633.0,1633.0,0],["2020-06-11",1604.0,1604.0,1604.0,1604.0,0],["2020-06-12",1604.0,1604.0,1604.0,1604.0,0],["2020-06-15",1572.0,1572.0,1572.0,1572.0,0],["2020-06-16",1593.5,1593.5,1593.5,1593.5,0],["2020-06-17",1602.25,1602.25,1602.25,1602.25,0],["2020-06-18",1607.75,1607.75,1607.75,1607.75,0],["2020-06-19",1585.5,1585.5,1585.5,1585.5,0],["2020-06-22",1595.25,1595.25,1595.25,1595.25,0],["2020-06-23",1586.0,1586.0,1586.0,1586.0,0],["2020-06-24",1567.25,1567.25,1567.25,1567.25,0],["2020-06-25",1563.25,1563.25,1563.25,1563.25,0],["2020-06-26",1588.5,1588.5,1588.5,1588.5,0],["2020-06-29",1597.75,1597.75,1597.75,1597.75,0],["2020-06-30",1617.5,1617.5,1617.5,1617.5,0],["2020-07-01",1619.75,1619.75,1619.75,1619.75,0],["2020-07-02",1617.75,1617.75,1617.75,1617.75,0],["2020-07-06",1618.25,1618.25,1618.25,1618.25,0],["2020-07-07",1609.75,1609.75,1609.75,1609.75,0],["2020-07-08",1642.5,1642.5,1642.5,1642.5,0],["2020-07-09",1635.75,1635.75,1635.75,1635.75,0],["2020-07-10",1654.5,1654.5,1654.5,1654.5,0],["2020-07-13",1653.75,1653.75,1653.75,1653.75,0],["2020-07-14",1637.5,1637.5,1637.5,1637.5,0],["2020-07-15",1621.25,1621.25,1621.25,1621.25,0],["2020-07-16",1629.75,1629.75,1629.75,1629.75,0],["2020-07-17",1632.0,1632.0,1632.0,1632.0,0],["2020-07-20",1635.5,1635.5,1635.5,1635.5,0],["2020-07-21",1654.5,1654.5,1654.5,1654.5,0],["2020-07-22",1651.75,1651.75,1651.75,1651.75,0],["2020-07-23",1661.25,1661.25,1661.25,1661.25,0],["2020-07-24",1660.25,1660.25,1660.25,1660.25,0],["2020-07-27",1668.5,1668.5,1668.5,1668.5,0],["2020-07-28",1688.75,1688.75,1688.75,1688.75,0],["2020-07-29",1688.25,1688.25,1688.25,1688.25,0],["2020-07-30",1690.0,1690.0,1690.0,1690.0,0],["2020-07-31",1693.0,1693.0,1693.0,1693.0,0],["2020-08-03",1732.5,1732.5,1732.5,1732.5,0],["2020-08-04",1759.5,1759.5,1759.5,1759.5,0],["2020-08-05",1752.0,1752.0,1752.0,1752.0,0],["2020-08-06",1759.0,1759.0,1759.0,1759.0,0],["2020-08-07",1753.25,1753.25,1753.25,1753.25,0],["2020-08-10",1764.75,1764.75,1764.75,1764.75,0],["2020-08-11",1765.75,1765.75,1765.75,1765.75,0],["2020-08-12",1761.5,1761.5,1761.5,1761.5,0],["2020-08-13",1732.75,1732.75,1732.75,1732.75,0],["2020-08-14",1704.75,1704.75,1704.75,1704.75,0],["2020-08-17",1721.75,1721.75,1721.75,1721.75,0],["2020-08-18",1749.0,1749.0,1749.0,1749.0,0],["2020-08-19",1772.75,1772.75,1772.75,1772.75,0],["2020-08-20",1768.75,1768.75,1768.75,1768.75,0],["2020-08-21",1746.0,1746.0,1746.0,1746.0,0],["2020-08-24",1741.0,1741.0,1741.0,1741.0,0],["2020-08-25",1745.5,1745.5,1745.5,1745.5,0],["2020-08-26",1744.75,1744.75,1744.75,1744.75,0],["2020-08-27",1746.25,1746.25,1746.25,1746.25,0],["2020-08-28",1777.25,1777.25,1777.25,1777.25,0],["2020-08-31",1777.25,1777.25,1777.25,1777.25,0],["2020-09-01",1793.0,1793.0,1793.0,1793.0,0],["2020-09-02",1770.25,1770.25,1770.25,1770.25,0],["2020-09-03",1762.5,1762.5,1762.5,1762.5,0],["2020-09-04",1769.25,1769.25,1769.25,1769.25,0],["2020-09-08",1781.5,1781.5,1781.5,1781.5,0],["2020-09-09",1766.0,1766.0,1766.0,1766.0,0],["2020-09-10",1775.5,1775.5,1775.5,1775.5,0],["2020-09-11",1764.5,1764.5,1764.5,1764.5,0],["2020-09-14",1786.5,1786.5,1786.5,1786.5,0],["2020-09-15",1773.0,1773.0,1773.0,1773.0,0],["2020-09-16",1774.25,1774.25,1774.25,1774.25,0],["2020-09-17",1758.75,1758.75,1758.75,1758.75,0],["2020-09-18",1771.75,1771.75,1771.75,1771.75,0],["2020-09-21",1758.5,1758.5,1758.5,1758.5,0],["2020-09-22",1761.25,1761.25,1761.25,1761.25,0],["2020-09-23",1744.75,1744.75,1744.75,1744.75,0],["2020-09-24",1732.75,1732.75,1732.75,1732.75,0],["2020-09-25",1743.75,1743.75,1743.75,1743.75,0],["2020-09-28",1768.75,1768.75,1768.75,1768.75,0],["2020-09-29",1786.5,1786.5,1786.5,1786.5,0],["2020-09-30",1778.5,1778.5,1778.5,1778.5,0],["2020-10-01",1743.0,1743.0,1743.0,1743.0,0],["2020-10-02",1781.0,1781.0,1781.0,1781.0,0],["2020-10-05",1783.5,1783.5,1783.5,1783.5,0],["2020-10-06",1779.0,1779.0,1779.0,1779.0,0],["2020-10-07",1800.5,1800.5,1800.5,1800.5,0],["2020-10-08",1826.5,1826.5,1826.5,1826.5,0],["2020-10-09",1870.5,1870.5,1870.5,1870.5,0],["2020-10-12",1875.75,1875.75,1875.75,1875.75,0],["2020-10-13",1866.75,1866.75,1866.75,1866.75,0],["2020-10-14",1859.75,1859.75,1859.75,1859.75,0],["2020-10-15",1861.5,1861.5,1861.5,1861.5,0],["2020-10-16",1871.75,1871.75,1871.75,1871.75,0],["2020-10-19",1858.0,1858.0,1858.0,1858.0,0],["2020-10-20",1841.0,1841.0,1841.0,1841.0,0],["2020-10-21",1851.5,1851.5,1851.5,1851.5,0],["2020-10-22",1845.25,1845.25,1845.25,1845.25,0],["2020-10-23",1845.5,1845.5,1845.5,1845.5,0],["2020-10-26",1831.25,1831.25,1831.25,1831.25,0],["2020-10-27",1825.0,1825.0,1825.0,1825.0,0],["2020-10-28",1811.5,1811.5,1811.5,1811.5,0],["2020-10-29",1801.25,1801.25,1801.25,1801.25,0],["2020-10-30",1830.25,1830.25,1830.25,1830.25,0],["2020-11-02",1873.25,1873.25,1873.25,1873.25,0],["2020-11-03",1901.75,1901.75,1901.75,1901.75,0],["2020-11-04",1908.75,1908.75,1908.75,1908.75,0],["2020-11-05",1895.5,1895.5,1895.5,1895.5,0],["2020-11-06",1905.25,1905.25,1905.25,1905.25,0],["2020-11-09",1900.25,1900.25,1900.25,1900.25,0],["2020-11-10",1905.5,1905.5,1905.5,1905.5,0],["2020-11-11",1909.75,1909.75,1909.75,1909.75,0],["2020-11-12",1916.5,1916.5,1916.5,1916.5,0],["2020-11-13",1922.5,1922.5,1922.5,1922.5,0],["2020-11-16",1945.75,1945.75,1945.75,1945.75,0],["2020-11-17",1967.5,1967.5,1967.5,1967.5,0],["2020-11-18",1984.25,1984.25,1984.25,1984.25,0],["2020-11-19",1971.0,1971.0,1971.0,1971.0,0],["2020-11-20",1971.75,1971.75,1971.75,1971.75,0],["2020-11-23",1947.5,1947.5,1947.5,1947.5,0],["2020-11-24",1960.0,1960.0,1960.0,1960.0,0],["2020-11-25",1948.75,1948.75,1948.75,1948.75,0],["2020-11-27",1977.75,1977.75,1977.75,1977.75,0],["2020-11-30",2029.75,2029.75,2029.75,2029.75,0],["2020-12-01",2052.75,2052.75,2052.75,2052.75,0],["2020-12-02",2058.5,2058.5,2058.5,2058.5,0],["2020-12-03",2023.75,2023.75,2023.75,2023.75,0],["2020-12-04",2043.5,2043.5,2043.5,2043.5,0],["2020-12-07",2017.75,2017.75,2017.75,2017.75,0],["2020-12-08",1991.75,1991.75,1991.75,1991.75,0],["2020-12-09",2038.25,2038.25,2038.25,2038.25,0],["2020-12-10",2054.75,2054.75,2054.75,2054.75,0],["2020-12-11",2018.0,2018.0,2018.0,2018.0,0],["2020-12-14",2050.0,2050.0,2050.0,2050.0,0],["2020-12-15",2025.0,2025.0,2025.0,2025.0,0],["2020-12-16",2044.25,2044.25,2044.25,2044.25,0],["2020-12-17",2061.0,2061.0,2061.0,2061.0,0],["2020-12-18",2071.25,2071.25,2071.25,2071.25,0],["2020-12-21",2035.25,2035.25,2035.25,2035.25,0],["2020-12-22",2007.5,2007.5,2007.5,2007.5,0],["2020-12-23",2022.75,2022.75,2022.75,2022.75,0],["2020-12-24",2022.75,2022.75,2022.75,2022.75,0],["2020-12-28",2022.75,2022.75,2022.75,2022.75,0],["2020-12-29",2002.25,2002.25,2002.25,2002.25,0],["2020-12-30",2024.5,2024.5,2024.5,2024.5,0],["2020-12-31",1990.0,1990.0,1990.0,1990.0,0],["2021-01-04",2023.25,2023.25,2023.25,2023.25,0],["2021-01-05",2050.0,2050.0,2050.0,2050.0,0],["2021-01-06",2038.0,2038.0,2038.0,2038.0,0],["2021-01-07",2039.25,2039.25,2039.25,2039.25,0],["2021-01-08",2022.25,2022.25,2022.25,2022.25,0],["2021-01-11",2000.75,2000.75,2000.75,2000.75,0],["2021-01-12",2015.5,2015.5,2015.5,2015.5,0],["2021-01-13",2007.5,2007.5,2007.5,2007.5,0],["2021-01-14",1997.75,1997.75,1997.75,1997.75,0],["2021-01-15",1973.25,1973.25,1973.25,1973.25,0],["2021-01-19",1953.25,1953.25,1953.25,1953.25,0],["2021-01-20",1929.5,1929.5,1929.5,1929.5,0],["2021-01-21",2000.25,2000.25,2000.25,2000.25,0],["2021-01-22",1993.5,1993.5,1993.5,1993.5,0],["2021-01-25",2015.5,2015.5,2015.5,2015.5,0],["2021-01-26",2020.25,2020.25,2020.25,2020.25,0],["2021-01-27",1996.25,1996.25,1996.25,1996.25,0],["2021-01-28",1984.75,1984.75,1984.75,1984.75,0],["2021-01-29",1982.0,1982.0,1982.0,1982.0,0],["2021-02-01",1963.0,1963.0,1963.0,1963.0,0],["2021-02-02",1966.5,1966.5,1966.5,1966.5,0],["2021-02-03",1973.25,1973.25,1973.25,1973.25,0],["2021-02-04",1994.0,1994.0,1994.0,1994.0,0],["2021-02-05",2018.75,2018.75,2018.75,2018.75,0],["2021-02-08",2035.5,2035.5,2035.5,2035.5,0],["2021-02-09",2063.5,2063.5,2063.5,2063.5,0],["2021-02-10",2080.75,2080.75,2080.75,2080.75,0],["2021-02-11",2084.0,2084.0,2084.0,2084.0,0],["2021-02-12",2091.75,2091.75,2091.75,2091.75,0],["2021-02-16",2083.0,2083.0,2083.0,2083.0,0],["2021-02-17",2116.25,2116.25,2116.25,2116.25,0],["2021-02-18",2141.5,2141.5,2141.5,2141.5,0],["2021-02-19",2132.0,2132.0,2132.0,2132.0,0],["2021-02-22",2167.0,2167.0,2167.0,2167.0,0],["2021-02-23",2156.25,2156.25,2156.25,2156.25,0],["2021-02-24",2189.75,2189.75,2189.75,2189.75,0],["2021-02-25",2253.25,2253.25,2253.25,2253.25,0],["2021-02-26",2182.5,2182.5,2182.5,2182.5,0],["2021-03-01",2146.25,2146.25,2146.25,2146.25,0],["2021-03-02",2231.25,2231.25,2231.25,2231.25,0],["2021-03-03",2221.0,2221.0,2221.0,2221.0,0],["2021-03-04",2186.0,2186.0,2186.0,2186.0,0],["2021-03-05",2194.75,2194.75,2194.75,2194.75,0],["2021-03-08",2190.5,2190.5,2190.5,2190.5,0],["2021-03-09",2185.0,2185.0,2185.0,2185.0,0],["2021-03-10",2187.25,2187.25,2187.25,2187.25,0],["2021-03-11",2195.75,2195.75,2195.75,2195.75,0],["2021-03-12",2187.5,2187.5,2187.5,2187.5,0],["2021-03-15",2233.5,2233.5,2233.5,2233.5,0],["2021-03-16",2211.5,2211.5,2211.5,2211.5,0],["2021-03-17",2249.5,2249.5,2249.5,2249.5,0],["2021-03-18",2232.5,2232.5,2232.5,2232.5,0],["2021-03-19",2256.25,2256.25,2256.25,2256.25,0],["2021-03-22",2283.5,2283.5,2283.5,2283.5,0],["2021-03-23",2240.0,2240.0,2240.0,2240.0,0],["2021-03-24",2248.5,2248.5,2248.5,2248.5,0],["2021-03-25",2247.25,2247.25,2247.25,2247.25,0],["2021-03-26",2295.75,2295.75,2295.75,2295.75,0],["2021-03-29",2277.75,2277.75,2277.75,2277.75,0],["2021-03-30",2237.25,2237.25,2237.25,2237.25,0],["2021-03-31",2215.0,2215.0,2215.0,2215.0,0],["2021-04-01",2234.5,2234.5,2234.5,2234.5,0],["2021-04-05",2234.5,2234.5,2234.5,2234.5,0],["2021-04-06",2273.75,2273.75,2273.75,2273.75,0],["2021-04-07",2266.25,2266.25,2266.25,2266.25,0],["2021-04-08",2290.5,2290.5,2290.5,2290.5,0],["2021-04-09",2266.75,2266.75,2266.75,2266.75,0],["2021-04-12",2270.0,2270.0,2270.0,2270.0,0],["2021-04-13",2304.5,2304.5,2304.5,2304.5,0],["2021-04-14",2336.5,2336.5,2336.5,2336.5,0],["2021-04-15",2347.25,2347.25,2347.25,2347.25,0],["2021-04-16",2327.5,2327.5,2327.5,2327.5,0],["2021-04-19",2340.75,2340.75,2340.75,2340.75,0],["2021-04-20",2320.25,2320.25,2320.25,2320.25,0],["2021-04-21",2377.25,2377.25,2377.25,2377.25,0],["2021-04-22",2368.0,2368.0,2368.0,2368.0,0],["2021-04-23",2372.5,2372.5,2372.5,2372.5,0],["2021-04-26",2406.25,2406.25,2406.25,2406.25,0],["2021-04-27",2398.0,2398.0,2398.0,2398.0,0],["2021-04-28",2397.0,2397.0,2397.0,2397.0,0],["2021-04-29",2419.0,2419.0,2419.0,2419.0,0],["2021-04-30",2413.0,2413.0,2413.0,2413.0,0],["2021-05-03",2413.0,2413.0,2413.0,2413.0,0],["2021-05-04",2436.0,2436.0,2436.0,2436.0,0],["2021-05-05",2456.75,2456.75,2456.75,2456.75,0],["2021-05-06",2504.75,2504.75,2504.75,2504.75,0],["2021-05-07",2555.25,2555.25,2555.25,2555.25,0],["2021-05-10",2549.0,2549.0,2549.0,2549.0,0],["2021-05-11",2542.75,2542.75,2542.75,2542.75,0],["2021-05-12",2513.75,2513.75,2513.75,2513.75,0],["2021-05-13",2474.5,2474.5,2474.5,2474.5,0],["2021-05-14",2475.75,2475.75,2475.75,2475.75,0],["2021-05-17",2525.75,2525.75,2525.75,2525.75,0],["2021-05-18",2499.75,2499.75,2499.75,2499.75,0],["2021-05-19",2434.75,2434.75,2434.75,2434.75,0],["2021-05-20",2424.5,2424.5,2424.5,2424.5,0],["2021-05-21",2388.5,2388.5,2388.5,2388.5,0],["2021-05-24",2406.5,2406.5,2406.5,2406.5,0],["2021-05-25",2393.5,2393.5,2393.5,2393.5,0],["2021-05-26",2424.5,2424.5,2424.5,2424.5,0],["2021-05-27",2501.25,2501.25,2501.25,2501.25,0],["2021-05-28",2519.5,2519.5,2519.5,2519.5,0],["2021-06-01",2493.0,2493.0,2493.0,2493.0,0],["2021-06-02",2465.25,2465.25,2465.25,2465.25,0],["2021-06-03",2427.75,2427.75,2427.75,2427.75,0],["2021-06-04",2478.25,2478.25,2478.25,2478.25,0],["2021-06-07",2452.75,2452.75,2452.75,2452.75,0],["2021-06-08",2470.75,2470.75,2470.75,2470.75,0],["2021-06-09",2475.25,2475.25,2475.25,2475.25,0],["2021-06-10",2500.75,2500.75,2500.75,2500.75,0],["2021-06-11",2488.75,2488.75,2488.75,2488.75,0],["2021-06-14",2518.0,2518.0,2518.0,2518.0,0],["2021-06-15",2479.75,2479.75,2479.75,2479.75,0],["2021-06-16",2488.25,2488.25,2488.25,2488.25,0],["2021-06-17",2420.0,2420.0,2420.0,2420.0,0],["2021-06-18",2401.75,2401.75,2401.75,2401.75,0],["2021-06-21",2420.5,2420.5,2420.5,2420.5,0],["2021-06-22",2439.25,2439.25,2439.25,2439.25,0],["2021-06-23",2447.25,2447.25,2447.25,2447.25,0],["2021-06-24",2454.0,2454.0,2454.0,2454.0,0],["2021-06-25",2502.0,2502.0,2502.0,2502.0,0],["2021-06-28",2511.5,2511.5,2511.5,2511.5,0],["2021-06-29",2569.0,2569.0,2569.0,2569.0,0],["2021-06-30",2548.75,2548.75,2548.75,2548.75,0],["2021-07-01",2534.75,2534.75,2534.75,2534.75,0],["2021-07-02",2585.75,2585.75,2585.75,2585.75,0],["2021-07-06",2556.0,2556.0,2556.0,2556.0,0],["2021-07-07",2524.0,2524.0,2524.0,2524.0,0],["2021-07-08",2467.0,2467.0,2467.0,2467.0,0],["2021-07-09",2521.75,2521.75,2521.75,2521.75,0],["2021-07-12",2511.25,2511.25,2511.25,2511.25,0],["2021-07-13",2559.25,2559.25,2559.25,2559.25,0],["2021-07-14",2542.5,2542.5,2542.5,2542.5,0],["2021-07-15",2534.75,2534.75,2534.75,2534.75,0],["2021-07-16",2506.25,2506.25,2506.25,2506.25,0],["2021-07-19",2440.0,2440.0,2440.0,2440.0,0],["2021-07-20",2485.25,2485.25,2485.25,2485.25,0],["2021-07-21",2478.0,2478.0,2478.0,2478.0,0],["2021-07-22",2508.75,2508.75,2508.75,2508.75,0],["2021-07-23",2531.25,2531.25,2531.25,2531.25,0],["2021-07-26",2542.0,2542.0,2542.0,2542.0,0],["2021-07-27",2515.25,2515.25,2515.25,2515.25,0],["2021-07-28",2557.0,2557.0,2557.0,2557.0,0],["2021-07-29",2620.75,2620.75,2620.75,2620.75,0],["2021-07-30",2624.25,2624.25,2624.25,2624.25,0],["2021-08-02",2647.0,2647.0,2647.0,2647.0,0],["2021-08-03",2607.75,2607.75,2607.75,2607.75,0],["2021-08-04",2589.25,2589.25,2589.25,2589.25,0],["2021-08-05",2610.25,2610.25,2610.25,2610.25,0],["2021-08-06",2601.25,2601.25,2601.25,2601.25,0],["2021-08-09",2570.75,2570.75,2570.75,2570.75,0],["2021-08-10",2596.75,2596.75,2596.75,2596.75,0],["2021-08-11",2607.75,2607.75,2607.75,2607.75,0],["2021-08-12",2593.5,2593.5,2593.5,2593.5,0],["2021-08-13",2618.0,2618.0,2618.0,2618.0,0],["2021-08-16",2616.25,2616.25,2616.25,2616.25,0],["2021-08-17",2613.75,2613.75,2613.75,2613.75,0],["2021-08-18",2572.5,2572.5,2572.5,2572.5,0],["2021-08-19",2562.75,2562.75,2562.75,2562.75,0],["2021-08-20",2566.5,2566.5,2566.5,2566.5,0],["2021-08-23",2620.0,2620.0,2620.0,2620.0,0],["2021-08-24",2647.5,2647.5,2647.5,2647.5,0],["2021-08-25",2648.5,2648.5,2648.5,2648.5,0],["2021-08-26",2655.5,2655.5,2655.5,2655.5,0],["2021-08-27",2680.0,2680.0,2680.0,2680.0,0],["2021-08-30",2673.0,2673.0,2673.0,2673.0,0],["2021-08-31",2746.25,2746.25,2746.25,2746.25,0],["2021-09-01",2717.5,2717.5,2717.5,2717.5,0],["2021-09-02",2723.25,2723.25,2723.25,2723.25,0],["2021-09-03",2753.75,2753.75,2753.75,2753.75,0],["2021-09-07",2787.75,2787.75,2787.75,2787.75,0],["2021-09-08",2818.5,2818.5,2818.5,2818.5,0],["2021-09-09",2864.25,2864.25,2864.25,2864.25,0],["2021-09-10",2948.0,2948.0,2948.0,2948.0,0],["2021-09-13",2929.5,2929.5,2929.5,2929.5,0],["2021-09-14",2866.5,2866.5,2866.5,2866.5,0],["2021-09-15",2928.25,2928.25,2928.25,2928.25,0],["2021-09-16",2918.0,2918.0,2918.0,2918.0,0],["2021-09-17",2919.5,2919.5,2919.5,2919.5,0],["2021-09-20",2896.5,2896.5,2896.5,2896.5,0],["2021-09-21",2883.5,2883.5,2883.5,2883.5,0],["2021-09-22",2976.0,2976.0,2976.0,2976.0,0],["2021-09-23",2987.5,2987.5,2987.5,2987.5,0],["2021-09-24",2958.0,2958.0,2958.0,2958.0,0],["2021-09-27",2923.25,2923.25,2923.25,2923.25,0],["2021-09-28",2974.25,2974.25,2974.25,2974.25,0],["2021-09-29",2965.25,2965.25,2965.25,2965.25,0],["2021-09-30",2903.0,2903.0,2903.0,2903.0,0],["2021-10-01",2902.25,2902.25,2902.25,2902.25,0],["2021-10-04",2957.25,2957.25,2957.25,2957.25,0],["2021-10-05",2966.5,2966.5,2966.5,2966.5,0],["2021-10-06",2942.0,2942.0,2942.0,2942.0,0],["2021-10-07",2991.0,2991.0,2991.0,2991.0,0],["2021-10-08",3011.25,3011.25,3011.25,3011.25,0],["2021-10-11",3111.5,3111.5,3111.5,3111.5,0],["2021-10-12",3108.75,3108.75,3108.75,3108.75,0],["2021-10-13",3038.75,3038.75,3038.75,3038.75,0],["2021-10-14",3130.5,3130.5,3130.5,3130.5,0],["2021-10-15",3171.0,3171.0,3171.0,3171.0,0],["2021-10-18",3202.5,3202.5,3202.5,3202.5,0],["2021-10-19",3138.25,3138.25,3138.25,3138.25,0],["2021-10-20",3108.75,3108.75,3108.75,3108.75,0],["2021-10-21",2935.5,2935.5,2935.5,2935.5,0],["2021-10-22",2907.75,2907.75,2907.75,2907.75,0],["2021-10-25",2908.0,2908.0,2908.0,2908.0,0],["2021-10-26",2866.5,2866.5,2866.5,2866.5,0],["2021-10-27",2716.5,2716.5,2716.5,2716.5,0],["2021-10-28",2794.5,2794.5,2794.5,2794.5,0],["2021-10-29",2758.5,2758.5,2758.5,2758.5,0],["2021-11-01",2776.25,2776.25,2776.25,2776.25,0],["2021-11-02",2754.75,2754.75,2754.75,2754.75,0],["2021-11-03",2712.5,2712.5,2712.5,2712.5,0],["2021-11-04",2616.25,2616.25,2616.25,2616.25,0],["2021-11-05",2595.75,2595.75,2595.75,2595.75,0],["2021-11-08",2604.75,2604.75,2604.75,2604.75,0],["2021-11-09",2560.5,2560.5,2560.5,2560.5,0],["2021-11-10",2567.0,2567.0,2567.0,2567.0,0],["2021-11-11",2634.0,2634.0,2634.0,2634.0,0],["2021-11-12",2645.25,2645.25,2645.25,2645.25,0],["2021-11-15",2607.75,2607.75,2607.75,2607.75,0],["2021-11-16",2540.5,2540.5,2540.5,2540.5,0],["2021-11-17",2598.5,2598.5,2598.5,2598.5,0],["2021-11-18",2603.0,2603.0,2603.0,2603.0,0],["2021-11-19",2662.75,2662.75,2662.75,2662.75,0],["2021-11-22",2657.5,2657.5,2657.5,2657.5,0],["2021-11-23",2648.0,2648.0,2648.0,2648.0,0],["2021-11-24",2664.5,2664.5,2664.5,2664.5,0],["2021-11-26",2581.25,2581.25,2581.25,2581.25,0],["2021-11-29",2596.0,2596.0,2596.0,2596.0,0],["2021-11-30",2591.25,2591.25,2591.25,2591.25,0],["2021-12-01",2628.5,2628.5,2628.5,2628.5,0],["2021-12-02",2585.25,2585.25,2585.25,2585.25,0],["2021-12-03",2596.25,2596.25,2596.25,2596.25,0],["2021-12-06",2566.75,2566.75,2566.75,2566.75,0],["2021-12-07",2601.75,2601.75,2601.75,2601.75,0],["2021-12-08",2576.25,2576.25,2576.25,2576.25,0],["2021-12-09",2579.5,2579.5,2579.5,2579.5,0],["2021-12-10",2550.75,2550.75,2550.75,2550.75,0],["2021-12-13",2601.75,2601.75,2601.75,2601.75,0],["2021-12-14",2569.0,2569.0,2569.0,2569.0,0],["2021-12-15",2540.0,2540.0,2540.0,2540.0,0],["2021-12-16",2611.25,2611.25,2611.25,2611.25,0],["2021-12-17",2653.75,2653.75,2653.75,2653.75,0],["2021-12-20",2602.0,2602.0,2602.0,2602.0,0],["2021-12-21",2716.75,2716.75,2716.75,2716.75,0],["2021-12-22",2803.75,2803.75,2803.75,2803.75,0],["2021-12-23",2808.0,2808.0,2808.0,2808.0,0],["2021-12-27",2808.0,2808.0,2808.0,2808.0,0],["2021-12-28",2808.0,2808.0,2808.0,2808.0,0],["2021-12-29",2781.25,2781.25,2781.25,2781.25,0],["2021-12-30",2782.5,2782.5,2782.5,2782.5,0],["2021-12-31",2752.5,2752.5,2752.5,2752.5,0],["2022-01-03",2752.5,2752.5,2752.5,2752.5,0],["2022-01-04",2802.75,2802.75,2802.75,2802.75,0],["2022-01-05",2876.0,2876.0,2876.0,2876.0,0],["2022-01-06",2890.0,2890.0,2890.0,2890.0,0],["2022-01-07",2884.5,2884.5,2884.5,2884.5,0],["2022-01-10",2898.75,2898.75,2898.75,2898.75,0],["2022-01-11",2951.0,2951.0,2951.0,2951.0,0],["2022-01-12",2973.75,2973.75,2973.75,2973.75,0],["2022-01-13",2944.0,2944.0,2944.0,2944.0,0],["2022-01-14",2962.75,2962.75,2962.75,2962.75,0],["2022-01-18",3001.0,3001.0,3001.0,3001.0,0],["2022-01-19",3038.25,3038.25,3038.25,3038.25,0],["2022-01-20",3102.25,3102.25,3102.25,3102.25,0],["2022-01-21",3026.0,3026.0,3026.0,3026.0,0],["2022-01-24",3015.5,3015.5,3015.5,3015.5,0],["2022-01-25",3077.75,3077.75,3077.75,3077.75,0],["2022-01-26",3078.0,3078.0,3078.0,3078.0,0],["2022-01-27",3090.25,3090.25,3090.25,3090.25,0],["2022-01-28",3128.25,3128.25,3128.25,3128.25,0],["2022-01-31",3078.25,3078.25,3078.25,3078.25,0],["2022-02-01",3077.5,3077.5,3077.5,3077.5,0],["2022-02-02",3029.0,3029.0,3029.0,3029.0,0],["2022-02-03",3080.0,3080.0,3080.0,3080.0,0],["2022-02-04",3114.25,3114.25,3114.25,3114.25,0],["2022-02-07",3167.75,3167.75,3167.75,3167.75,0],["2022-02-08",3240.25,3240.25,3240.25,3240.25,0],["2022-02-09",3313.0,3313.0,3313.0,3313.0,0],["2022-02-10",3319.0,3319.0,3319.0,3319.0,0],["2022-02-11",3282.25,3282.25,3282.25,3282.25,0],["2022-02-14",3272.0,3272.0,3272.0,3272.0,0],["2022-02-15",3272.5,3272.5,3272.5,3272.5,0],["2022-02-16",3320.0,3320.0,3320.0,3320.0,0],["2022-02-17",3315.75,3315.75,3315.75,3315.75,0],["2022-02-18",3304.5,3304.5,3304.5,3304.5,0],["2022-02-22",3342.0,3342.0,3342.0,3342.0,0],["2022-02-23",3345.75,3345.75,3345.75,3345.75,0],["2022-02-24",3457.5,3457.5,3457.5,3457.5,0],["2022-02-25",3406.0,3406.0,3406.0,3406.0,0],["2022-02-28",3417.0,3417.0,3417.0,3417.0,0],["2022-03-01",3516.0,3516.0,3516.0,3516.0,0],["2022-03-02",3615.5,3615.5,3615.5,3615.5,0],["2022-03-03",3767.75,3767.75,3767.75,3767.75,0],["2022-03-04",3873.0,3873.0,3873.0,3873.0,0],["2022-03-07",3745.5,3745.5,3745.5,3745.5,0],["2022-03-08",3485.5,3485.5,3485.5,3485.5,0],["2022-03-09",3286.5,3286.5,3286.5,3286.5,0],["2022-03-10",3361.25,3361.25,3361.25,3361.25,0],["2022-03-11",3446.5,3446.5,3446.5,3446.5,0],["2022-03-14",3321.5,3321.5,3321.5,3321.5,0],["2022-03-15",3204.5,3204.5,3204.5,3204.5,0],["2022-03-16",3238.75,3238.75,3238.75,3238.75,0],["2022-03-17",3316.25,3316.25,3316.25,3316.25,0],["2022-03-18",3357.25,3357.25,3357.25,3357.25,0],["2022-03-21",3469.75,3469.75,3469.75,3469.75,0],["2022-03-22",3460.25,3460.25,3460.25,3460.25,0],["2022-03-23",3572.75,3572.75,3572.75,3572.75,0],["2022-03-24",3593.5,3593.5,3593.5,3593.5,0],["2022-03-25",3571.5,3571.5,3571.5,3571.5,0],["2022-03-28",3585.5,3585.5,3585.5,3585.5,0],["2022-03-29",3431.5,3431.5,3431.5,3431.5,0],["2022-03-30",3553.5,3553.5,3553.5,3553.5,0],["2022-03-31",3500.0,3500.0,3500.0,3500.0,0],["2022-04-01",3466.5,3466.5,3466.5,3466.5,0],["2022-04-04",3441.5,3441.5,3441.5,3441.5,0],["2022-04-05",3430.5,3430.5,3430.5,3430.5,0],["2022-04-06",3405.0,3405.0,3405.0,3405.0,0],["2022-04-07",3352.75,3352.75,3352.75,3352.75,0],["2022-04-08",3340.75,3340.75,3340.75,3340.75,0],["2022-04-11",3209.75,3209.75,3209.75,3209.75,0],["2022-04-12",3229.5,3229.5,3229.5,3229.5,0],["2022-04-13",3206.75,3206.75,3206.75,3206.75,0],["2022-04-14",3250.5,3250.5,3250.5,3250.5,0],["2022-04-18",3250.5,3250.5,3250.5,3250.5,0],["2022-04-19",3212.5,3212.5,3212.5,3212.5,0],["2022-04-20",3237.5,3237.5,3237.5,3237.5,0],["2022-04-21",3264.0,3264.0,3264.0,3264.0,0],["2022-04-22",3203.0,3203.0,3203.0,3203.0,0],["2022-04-25",3054.5,3054.5,3054.5,3054.5,0],["2022-04-26",3040.25,3040.25,3040.25,3040.25,0],["2022-04-27",3066.5,3066.5,3066.5,3066.5,0],["2022-04-28",2997.75,2997.75,2997.75,2997.75,0],["2022-04-29",3049.75,3049.75,3049.75,3049.75,0],["2022-05-02",3049.75,3049.75,3049.75,3049.75,0],["2022-05-03",2900.0,2900.0,2900.0,2900.0,0],["2022-05-04",2958.5,2958.5,2958.5,2958.5,0],["2022-05-05",2896.5,2896.5,2896.5,2896.5,0],["2022-05-06",2831.0,2831.0,2831.0,2831.0,0],["2022-05-09",2740.75,2740.75,2740.75,2740.75,0],["2022-05-10",2743.25,2743.25,2743.25,2743.25,0],["2022-05-11",2769.25,2769.25,2769.25,2769.25,0],["2022-05-12",2730.75,2730.75,2730.75,2730.75,0],["2022-05-13",2774.0,2774.0,2774.0,2774.0,0],["2022-05-16",2808.75,2808.75,2808.75,2808.75,0],["2022-05-17",2860.0,2860.0,2860.0,2860.0,0],["2022-05-18",2831.25,2831.25,2831.25,2831.25,0],["2022-05-19",2884.0,2884.0,2884.0,2884.0,0],["2022-05-20",2927.25,2927.25,2927.25,2927.25,0],["2022-05-23",2933.25,2933.25,2933.25,2933.25,0],["2022-05-24",2874.5,2874.5,2874.5,2874.5,0],["2022-05-25",2848.5,2848.5,2848.5,2848.5,0],["2022-05-26",2833.25,2833.25,2833.25,2833.25,0],["2022-05-27",2850.0,2850.0,2850.0,2850.0,0],["2022-05-31",2763.5,2763.5,2763.5,2763.5,0],["2022-06-01",2692.25,2692.25,2692.25,2692.25,0],["2022-06-02",2692.0,2692.0,2692.0,2692.0,0],["2022-06-03",2692.0,2692.0,2692.0,2692.0,0],["2022-06-06",2747.5,2747.5,2747.5,2747.5,0],["2022-06-07",2742.5,2742.5,2742.5,2742.5,0],["2022-06-08",2786.75,2786.75,2786.75,2786.75,0],["2022-06-09",2727.75,2727.75,2727.75,2727.75,0],["2022-06-10",2638.75,2638.75,2638.75,2638.75,0],["2022-06-13",2601.0,2601.0,2601.0,2601.0,0],["2022-06-14",2531.25,2531.25,2531.25,2531.25,0],["2022-06-15",2562.25,2562.25,2562.25,2562.25,0],["2022-06-16",2474.25,2474.25,2474.25,2474.25,0],["2022-06-17",2461.0,2461.0,2461.0,2461.0,0],["2022-06-21",2490.0,2490.0,2490.0,2490.0,0],["2022-06-22",2434.75,2434.75,2434.75,2434.75,0],["2022-06-23",2436.0,2436.0,2436.0,2436.0,0],["2022-06-24",2411.5,2411.5,2411.5,2411.5,0],["2022-06-27",2460.75,2460.75,2460.75,2460.75,0],["2022-06-28",2440.5,2440.5,2440.5,2440.5,0],["2022-06-29",2422.75,2422.75,2422.75,2422.75,0],["2022-06-30",2401.5,2401.5,2401.5,2401.5,0],["2022-07-01",2389.25,2389.25,2389.25,2389.25,0],["2022-07-05",2342.0,2342.0,2342.0,2342.0,0],["2022-07-06",2354.75,2354.75,2354.75,2354.75,0],["2022-07-07",2386.75,2386.75,2386.75,2386.75,0],["2022-07-08",2383.75,2383.75,2383.75,2383.75,0],["2022-07-11",2341.25,2341.25,2341.25,2341.25,0],["2022-07-12",2321.75,2321.75,2321.75,2321.75,0],["2022-07-13",2330.75,2330.75,2330.75,2330.75,0],["2022-07-14",2367.0,2367.0,2367.0,2367.0,0],["2022-07-15",2380.0,2380.0,2380.0,2380.0,0],["2022-07-18",2461.5,2461.5,2461.5,2461.5,0],["2022-07-19",2397.5,2397.5,2397.5,2397.5,0],["2022-07-20",2435.25,2435.25,2435.25,2435.25,0],["2022-07-21",2427.5,2427.5,2427.5,2427.5,0],["2022-07-22",2483.0,2483.0,2483.0,2483.0,0],["2022-07-25",2426.25,2426.25,2426.25,2426.25,0],["2022-07-26",2435.5,2435.5,2435.5,2435.5,0],["2022-07-27",2427.5,2427.5,2427.5,2427.5,0],["2022-07-28",2457.0,2457.0,2457.0,2457.0,0],["2022-07-29",2463.5,2463.5,2463.5,2463.5,0],["2022-08-01",2407.25,2407.25,2407.25,2407.25,0],["2022-08-02",2386.5,2386.5,2386.5,2386.5,0],["2022-08-03",2349.5,2349.5,2349.5,2349.5,0],["2022-08-04",2372.75,2372.75,2372.75,2372.75,0],["2022-08-05",2396.75,2396.75,2396.75,2396.75,0],["2022-08-08",2427.5,2427.5,2427.5,2427.5,0],["2022-08-09",2470.75,2470.75,2470.75,2470.75,0],["2022-08-10",2472.75,2472.75,2472.75,2472.75,0],["2022-08-11",2505.25,2505.25,2505.25,2505.25,0],["2022-08-12",2421.75,2421.75,2421.75,2421.75,0],["2022-08-15",2377.0,2377.0,2377.0,2377.0,0],["2022-08-16",2381.0,2381.0,2381.0,2381.0,0],["2022-08-17",2397.75,2397.75,2397.75,2397.75,0],["2022-08-18",2393.5,2393.5,2393.5,2393.5,0],["2022-08-19",2371.75,2371.75,2371.75,2371.75,0],["2022-08-22",2377.25,2377.25,2377.25,2377.25,0],["2022-08-23",2412.5,2412.5,2412.5,2412.5,0],["2022-08-24",2420.25,2420.25,2420.25,2420.25,0],["2022-08-25",2422.5,2422.5,2422.5,2422.5,0],["2022-08-26",2484.0,2484.0,2484.0,2484.0,0],["2022-08-29",2481.25,2481.25,2481.25,2481.25,0],["2022-08-30",2373.5,2373.5,2373.5,2373.5,0],["2022-08-31",2341.75,2341.75,2341.75,2341.75,0],["2022-09-01",2277.25,2277.25,2277.25,2277.25,0],["2022-09-02",2276.5,2276.5,2276.5,2276.5,0],["2022-09-06",2248.0,2248.0,2248.0,2248.0,0],["2022-09-07",2221.0,2221.0,2221.0,2221.0,0],["2022-09-08",2240.25,2240.25,2240.25,2240.25,0],["2022-09-09",2275.75,2275.75,2275.75,2275.75,0],["2022-09-12",2272.5,2272.5,2272.5,2272.5,0],["2022-09-13",2299.5,2299.5,2299.5,2299.5,0],["2022-09-14",2259.25,2259.25,2259.25,2259.25,0],["2022-09-15",2290.75,2290.75,2290.75,2290.75,0],["2022-09-16",2264.25,2264.25,2264.25,2264.25,0],["2022-09-19",2235.5,2235.5,2235.5,2235.5,0],["2022-09-20",2228.25,2228.25,2228.25,2228.25,0],["2022-09-21",2179.75,2179.75,2179.75,2179.75,0],["2022-09-22",2207.75,2207.75,2207.75,2207.75,0],["2022-09-23",2157.5,2157.5,2157.5,2157.5,0],["2022-09-26",2126.25,2126.25,2126.25,2126.25,0],["2022-09-27",2098.75,2098.75,2098.75,2098.75,0],["2022-09-28",2114.25,2114.25,2114.25,2114.25,0],["2022-09-29",2192.75,2192.75,2192.75,2192.75,0],["2022-09-30",2157.25,2157.25,2157.25,2157.25,0],["2022-10-03",2213.0,2213.0,2213.0,2213.0,0],["2022-10-04",2347.25,2347.25,2347.25,2347.25,0],["2022-10-05",2359.25,2359.25,2359.25,2359.25,0],["2022-10-06",2355.0,2355.0,2355.0,2355.0,0],["2022-10-07",2295.75,2295.75,2295.75,2295.75,0],["2022-10-10",2258.0,2258.0,2258.0,2258.0,0],["2022-10-11",2245.25,2245.25,2245.25,2245.25,0],["2022-10-12",2312.25,2312.25,2312.25,2312.25,0],["2022-10-13",2388.0,2388.0,2388.0,2388.0,0],["2022-10-14",2337.75,2337.75,2337.75,2337.75,0],["2022-10-17",2259.75,2259.75,2259.75,2259.75,0],["2022-10-18",2204.5,2204.5,2204.5,2204.5,0],["2022-10-19",2187.0,2187.0,2187.0,2187.0,0],["2022-10-20",2228.25,2228.25,2228.25,2228.25,0],["2022-10-21",2223.5,2223.5,2223.5,2223.5,0],["2022-10-24",2192.75,2192.75,2192.75,2192.75,0],["2022-10-25",2228.5,2228.5,2228.5,2228.5,0],["2022-10-26",2352.5,2352.5,2352.5,2352.5,0],["2022-10-27",2307.25,2307.25,2307.25,2307.25,0],["2022-10-28",2210.75,2210.75,2210.75,2210.75,0],["2022-10-31",2229.0,2229.0,2229.0,2229.0,0],["2022-11-01",2259.5,2259.5,2259.5,2259.5,0],["2022-11-02",2266.5,2266.5,2266.5,2266.5,0],["2022-11-03",2282.25,2282.25,2282.25,2282.25,0],["2022-11-04",2380.25,2380.25,2380.25,2380.25,0],["2022-11-07",2354.5,2354.5,2354.5,2354.5,0],["2022-11-08",2391.25,2391.25,2391.25,2391.25,0],["2022-11-09",2329.75,2329.75,2329.75,2329.75,0],["2022-11-10",2351.5,2351.5,2351.5,2351.5,0],["2022-11-11",2475.0,2475.0,2475.0,2475.0,0],["2022-11-14",2460.75,2460.75,2460.75,2460.75,0],["2022-11-15",2437.0,2437.0,2437.0,2437.0,0],["2022-11-16",2412.5,2412.5,2412.5,2412.5,0],["2022-11-17",2393.0,2393.0,2393.0,2393.0,0],["2022-11-18",2428.0,2428.0,2428.0,2428.0,0],["2022-11-21",2379.5,2379.5,2379.5,2379.5,0],["2022-11-22",2428.75,2428.75,2428.75,2428.75,0],["2022-11-23",2392.0,2392.0,2392.0,2392.0,0],["2022-11-25",2367.25,2367.25,2367.25,2367.25,0],["2022-11-28",2362.0,2362.0,2362.0,2362.0,0],["2022-11-29",2365.25,2365.25,2365.25,2365.25,0],["2022-11-30",2460.5,2460.5,2460.5,2460.5,0],["2022-12-01",2472.25,2472.25,2472.25,2472.25,0],["2022-12-02",2535.0,2535.0,2535.0,2535.0,0],["2022-12-05",2509.0,2509.0,2509.0,2509.0,0],["2022-12-06",2503.5,2503.5,2503.5,2503.5,0],["2022-12-07",2484.25,2484.25,2484.25,2484.25,0],["2022-12-08",2496.5,2496.5,2496.5,2496.5,0],["2022-12-09",2465.25,2465.25,2465.25,2465.25,0],["2022-12-12",2409.25,2409.25,2409.25,2409.25,0],["2022-12-13",2458.25,2458.25,2458.25,2458.25,0],["2022-12-14",2431.0,2431.0,2431.0,2431.0,0],["2022-12-15",2383.0,2383.0,2383.0,2383.0,0],["2022-12-16",2388.5,2388.5,2388.5,2388.5,0],["2022-12-19",2364.25,2364.25,2364.25,2364.25,0],["2022-12-20",2377.0,2377.0,2377.0,2377.0,0],["2022-12-21",2402.0,2402.0,2402.0,2402.0,0],["2022-12-22",2421.5,2421.5,2421.5,2421.5,0],["2022-12-23",2413.5,2413.5,2413.5,2413.5,0],["2022-12-27",2411.25,2411.25,2411.25,2411.25,0],["2022-12-28",2396.0,2396.0,2396.0,2396.0,0],["2022-12-29",2426.5,2426.5,2426.5,2426.5,0],["2022-12-30",2410.25,2410.25,2410.25,2410.25,0],["2023-01-03",2325.25,2325.25,2325.25,2325.25,0],["2023-01-04",2270.0,2270.0,2270.0,2270.0,0],["2023-01-05",2262.75,2262.75,2262.75,2262.75,0],["2023-01-06",2285.25,2285.25,2285.25,2285.25,0],["2023-01-09",2443.25,2443.25,2443.25,2443.25,0],["2023-01-10",2465.0,2465.0,2465.0,2465.0,0],["2023-01-11",2506.25,2506.25,2506.25,2506.25,0],["2023-01-12",2551.0,2551.0,2551.0,2551.0,0],["2023-01-13",2602.0,2602.0,2602.0,2602.0,0],["2023-01-17",2628.25,2628.25,2628.25,2628.25,0],["2023-01-18",2643.75,2643.75,2643.75,2643.75,0],["2023-01-19",2589.75,2589.75,2589.75,2589.75,0],["2023-01-20",2608.75,2608.75,2608.75,2608.75,0],["2023-01-23",2650.5,2650.5,2650.5,2650.5,0],["2023-01-24",2665.0,2665.0,2665.0,2665.0,0],["2023-01-25",2670.75,2670.75,2670.75,2670.75,0],["2023-01-26",2656.5,2656.5,2656.5,2656.5,0],["2023-01-27",2638.75,2638.75,2638.75,2638.75,0],["2023-01-30",2595.0,2595.0,2595.0,2595.0,0],["2023-01-31",2639.0,2639.0,2639.0,2639.0,0],["2023-02-01",2608.5,2608.5,2608.5,2608.5,0],["2023-02-02",2605.5,2605.5,2605.5,2605.5,0],["2023-02-03",2550.0,2550.0,2550.0,2550.0,0],["2023-02-06",2515.75,2515.75,2515.75,2515.75,0],["2023-02-07",2518.5,2518.5,2518.5,2518.5,0],["2023-02-08",2468.25,2468.25,2468.25,2468.25,0],["2023-02-09",2487.5,2487.5,2487.5,2487.5,0],["2023-02-10",2429.0,2429.0,2429.0,2429.0,0],["2023-02-13",2389.0,2389.0,2389.0,2389.0,0],["2023-02-14",2381.0,2381.0,2381.0,2381.0,0],["2023-02-15",2354.75,2354.75,2354.75,2354.75,0],["2023-02-16",2362.5,2362.5,2362.5,2362.5,0],["2023-02-17",2343.75,2343.75,2343.75,2343.75,0],["2023-02-21",2411.5,2411.5,2411.5,2411.5,0],["2023-02-22",2361.5,2361.5,2361.5,2361.5,0],["2023-02-23",2339.75,2339.75,2339.75,2339.75,0],["2023-02-24",2294.5,2294.5,2294.5,2294.5,0],["2023-02-27",2327.0,2327.0,2327.0,2327.0,0],["2023-02-28",2323.5,2323.5,2323.5,2323.5,0],["2023-03-01",2379.25,2379.25,2379.25,2379.25,0],["2023-03-02",2367.25,2367.25,2367.25,2367.25,0],["2023-03-03",2369.75,2369.75,2369.75,2369.75,0],["2023-03-06",2368.75,2368.75,2368.75,2368.75,0],["2023-03-07",2328.75,2328.75,2328.75,2328.75,0],["2023-03-08",2327.5,2327.5,2327.5,2327.5,0],["2023-03-09",2306.0,2306.0,2306.0,2306.0,0],["2023-03-10",2291.75,2291.75,2291.75,2291.75,0],["2023-03-13",2299.5,2299.5,2299.5,2299.5,0],["2023-03-14",2316.75,2316.75,2316.75,2316.75,0],["2023-03-15",2242.5,2242.5,2242.5,2242.5,0],["2023-03-16",2233.25,2233.25,2233.25,2233.25,0],["2023-03-17",2229.25,2229.25,2229.25,2229.25,0],["2023-03-20",2240.5,2240.5,2240.5,2240.5,0],["2023-03-21",2243.75,2243.75,2243.75,2243.75,0],["2023-03-22",2266.25,2266.25,2266.25,2266.25,0],["2023-03-23",2298.5,2298.5,2298.5,2298.5,0],["2023-03-24",2308.0,2308.0,2308.0,2308.0,0],["2023-03-27",2341.75,2341.75,2341.75,2341.75,0],["2023-03-28",2370.25,2370.25,2370.25,2370.25,0],["2023-03-29",2360.0,2360.0,2360.0,2360.0,0],["2023-03-30",2363.5,2363.5,2363.5,2363.5,0],["2023-03-31",2383.75,2383.75,2383.75,2383.75,0],["2023-04-03",2378.75,2378.75,2378.75,2378.75,0],["2023-04-04",2348.25,2348.25,2348.25,2348.25,0],["2023-04-05",2315.5,2315.5,2315.5,2315.5,0],["2023-04-06",2325.0,2325.0,2325.0,2325.0,0],["2023-04-10",2324.75,2324.75,2324.75,2324.75,0],["2023-04-11",2295.25,2295.25,2295.25,2295.25,0],["2023-04-12",2316.0,2316.0,2316.0,2316.0,0],["2023-04-13",2365.75,2365.75,2365.75,2365.75,0],["2023-04-14",2379.0,2379.0,2379.0,2379.0,0],["2023-04-17",2377.75,2377.75,2377.75,2377.75,0],["2023-04-18",2428.75,2428.75,2428.75,2428.75,0],["2023-04-19",2442.5,2442.5,2442.5,2442.5,0],["2023-04-20",2422.25,2422.25,2422.25,2422.25,0],["2023-04-21",2386.75,2386.75,2386.75,2386.75,0],["2023-04-24",2375.25,2375.25,2375.25,2375.25,0],["2023-04-25",2329.25,2329.25,2329.25,2329.25,0],["2023-04-26",2318.5,2318.5,2318.5,2318.5,0],["2023-04-27",2311.5,2311.5,2311.5,2311.5,0],["2023-04-28",2359.75,2359.75,2359.75,2359.75,0],["2023-05-01",2390.75,2390.75,2390.75,2390.75,0],["2023-05-02",2382.75,2382.75,2382.75,2382.75,0],["2023-05-03",2330.75,2330.75,2330.75,2330.75,0],["2023-05-04",2300.5,2300.5,2300.5,2300.5,0],["2023-05-05",2329.5,2329.5,2329.5,2329.5,0],["2023-05-08",2314.25,2314.25,2314.25,2314.25,0],["2023-05-09",2333.75,2333.75,2333.75,2333.75,0],["2023-05-10",2284.75,2284.75,2284.75,2284.75,0],["2023-05-11",2216.5,2216.5,2216.5,2216.5,0],["2023-05-12",2238.25,2238.25,2238.25,2238.25,0],["2023-05-15",2250.25,2250.25,2250.25,2250.25,0],["2023-05-16",2260.0,2260.0,2260.0,2260.0,0],["2023-05-17",2295.75,2295.75,2295.75,2295.75,0],["2023-05-18",2286.75,2286.75,2286.75,2286.75,0],["2023-05-19",2300.0,2300.0,2300.0,2300.0,0],["2023-05-22",2290.5,2290.5,2290.5,2290.5,0],["2023-05-23",2255.0,2255.0,2255.0,2255.0,0],["2023-05-24",2230.0,2230.0,2230.0,2230.0,0],["2023-05-25",2233.25,2233.25,2233.25,2233.25,0],["2023-05-26",2245.0,2245.0,2245.0,2245.0,0],["2023-05-30",2227.75,2227.75,2227.75,2227.75,0],["2023-05-31",2255.5,2255.5,2255.5,2255.5,0],["2023-06-01",2299.25,2299.25,2299.25,2299.25,0],["2023-06-02",2269.5,2269.5,2269.5,2269.5,0],["2023-06-05",2240.5,2240.5,2240.5,2240.5,0],["2023-06-06",2204.75,2204.75,2204.75,2204.75,0],["2023-06-07",2207.25,2207.25,2207.25,2207.25,0],["2023-06-08",2240.75,2240.75,2240.75,2240.75,0],["2023-06-09",2254.25,2254.25,2254.25,2254.25,0],["2023-06-12",2211.25,2211.25,2211.25,2211.25,0],["2023-06-13",2220.75,2220.75,2220.75,2220.75,0],["2023-06-14",2243.75,2243.75,2243.75,2243.75,0],["2023-06-15",2227.75,2227.75,2227.75,2227.75,0],["2023-06-16",2252.5,2252.5,2252.5,2252.5,0],["2023-06-20",2217.5,2217.5,2217.5,2217.5,0],["2023-06-21",2223.0,2223.0,2223.0,2223.0,0],["2023-06-22",2203.0,2203.0,2203.0,2203.0,0],["2023-06-23",2168.25,2168.25,2168.25,2168.25,0],["2023-06-26",2149.5,2149.5,2149.5,2149.5,0],["2023-06-27",2170.0,2170.0,2170.0,2170.0,0],["2023-06-28",2148.25,2148.25,2148.25,2148.25,0],["2023-06-29",2126.0,2126.0,2126.0,2126.0,0],["2023-06-30",2114.75,2114.75,2114.75,2114.75,0],["2023-07-03",2112.75,2112.75,2112.75,2112.75,0],["2023-07-05",2119.25,2119.25,2119.25,2119.25,0],["2023-07-06",2103.0,2103.0,2103.0,2103.0,0],["2023-07-07",2111.25,2111.25,2111.25,2111.25,0],["2023-07-10",2115.5,2115.5,2115.5,2115.5,0],["2023-07-11",2127.5,2127.5,2127.5,2127.5,0],["2023-07-12",2193.75,2193.75,2193.75,2193.75,0],["2023-07-13",2242.0,2242.0,2242.0,2242.0,0],["2023-07-14",2235.0,2235.0,2235.0,2235.0,0],["2023-07-17",2207.0,2207.0,2207.0,2207.0,0],["2023-07-18",2164.25,2164.25,2164.25,2164.25,0],["2023-07-19",2137.25,2137.25,2137.25,2137.25,0],["2023-07-20",2143.25,2143.25,2143.25,2143.25,0],["2023-07-21",2148.0,2148.0,2148.0,2148.0,0],["2023-07-24",2153.75,2153.75,2153.75,2153.75,0],["2023-07-25",2184.0,2184.0,2184.0,2184.0,0],["2023-07-26",2155.5,2155.5,2155.5,2155.5,0],["2023-07-27",2151.75,2151.75,2151.75,2151.75,0],["2023-07-28",2178.5,2178.5,2178.5,2178.5,0],["2023-07-31",2230.5,2230.5,2230.5,2230.5,0],["2023-08-01",2198.5,2198.5,2198.5,2198.5,0],["2023-08-02",2150.5,2150.5,2150.5,2150.5,0],["2023-08-03",2168.25,2168.25,2168.25,2168.25,0],["2023-08-04",2172.0,2172.0,2172.0,2172.0,0],["2023-08-07",2166.75,2166.75,2166.75,2166.75,0],["2023-08-08",2133.0,2133.0,2133.0,2133.0,0],["2023-08-09",2122.75,2122.75,2122.75,2122.75,0],["2023-08-10",2154.75,2154.75,2154.75,2154.75,0],["2023-08-11",2115.25,2115.25,2115.25,2115.25,0],["2023-08-14",2081.0,2081.0,2081.0,2081.0,0],["2023-08-15",2075.5,2075.5,2075.5,2075.5,0],["2023-08-16",2073.25,2073.25,2073.25,2073.25,0],["2023-08-17",2090.5,2090.5,2090.5,2090.5,0],["2023-08-18",2081.0,2081.0,2081.0,2081.0,0],["2023-08-21",2082.75,2082.75,2082.75,2082.75,0],["2023-08-22",2114.25,2114.25,2114.25,2114.25,0],["2023-08-23",2131.0,2131.0,2131.0,2131.0,0],["2023-08-24",2111.25,2111.25,2111.25,2111.25,0],["2023-08-25",2108.75,2108.75,2108.75,2108.75,0],["2023-08-28",2139.25,2139.25,2139.25,2139.25,0],["2023-08-29",2125.25,2125.25,2125.25,2125.25,0],["2023-08-30",2165.25,2165.25,2165.25,2165.25,0],["2023-08-31",2175.5,2175.5,2175.5,2175.5,0],["2023-09-01",2216.25,2216.25,2216.25,2216.25,0],["2023-09-05",2180.0,2180.0,2180.0,2180.0,0],["2023-09-06",2175.5,2175.5,2175.5,2175.5,0],["2023-09-07",2171.25,2171.25,2171.25,2171.25,0],["2023-09-08",2154.75,2154.75,2154.75,2154.75,0],["2023-09-11",2179.25,2179.25,2179.25,2179.25,0],["2023-09-12",2192.25,2192.25,2192.25,2192.25,0],["2023-09-13",2201.25,2201.25,2201.25,2201.25,0],["2023-09-14",2202.25,2202.25,2202.25,2202.25,0],["2023-09-15",2167.25,2167.25,2167.25,2167.25,0],["2023-09-18",2202.0,2202.0,2202.0,2202.0,0],["2023-09-19",2188.75,2188.75,2188.75,2188.75,0],["2023-09-20",2236.0,2236.0,2236.0,2236.0,0],["2023-09-21",2188.75,2188.75,2188.75,2188.75,0],["2023-09-22",2215.5,2215.5,2215.5,2215.5,0],["2023-09-25",2209.0,2209.0,2209.0,2209.0,0],["2023-09-26",2228.25,2228.25,2228.25,2228.25,0],["2023-09-27",2232.75,2232.75,2232.75,2232.75,0],["2023-09-28",2271.75,2271.75,2271.75,2271.75,0],["2023-09-29",2329.5,2329.5,2329.5,2329.5,0],["2023-10-02",2310.25,2310.25,2310.25,2310.25,0],["2023-10-03",2287.0,2287.0,2287.0,2287.0,0],["2023-10-04",2242.25,2242.25,2242.25,2242.25,0],["2023-10-05",2224.5,2224.5,2224.5,2224.5,0],["2023-10-06",2227.25,2227.25,2227.25,2227.25,0],["2023-10-09",2224.75,2224.75,2224.75,2224.75,0],["2023-10-10",2198.0,2198.0,2198.0,2198.0,0],["2023-10-11",2196.25,2196.25,2196.25,2196.25,0],["2023-10-12",2185.5,2185.5,2185.5,2185.5,0],["2023-10-13",2181.5,2181.5,2181.5,2181.5,0],["2023-10-16",2169.25,2169.25,2169.25,2169.25,0],["2023-10-17",2166.5,2166.5,2166.5,2166.5,0],["2023-10-18",2175.75,2175.75,2175.75,2175.75,0],["2023-10-19",2184.0,2184.0,2184.0,2184.0,0],["2023-10-20",2177.0,2177.0,2177.0,2177.0,0],["2023-10-23",2174.25,2174.25,2174.25,2174.25,0],["2023-10-24",2184.0,2184.0,2184.0,2184.0,0],["2023-10-25",2213.25,2213.25,2213.25,2213.25,0],["2023-10-26",2193.5,2193.5,2193.5,2193.5,0],["2023-10-27",2222.75,2222.75,2222.75,2222.75,0],["2023-10-30",2263.75,2263.75,2263.75,2263.75,0],["2023-10-31",2251.5,2251.5,2251.5,2251.5,0],["2023-11-01",2235.25,2235.25,2235.25,2235.25,0],["2023-11-02",2221.25,2221.25,2221.25,2221.25,0],["2023-11-03",2246.0,2246.0,2246.0,2246.0,0],["2023-11-06",2275.5,2275.5,2275.5,2275.5,0],["2023-11-07",2251.5,2251.5,2251.5,2251.5,0],["2023-11-08",2251.25,2251.25,2251.25,2251.25,0],["2023-11-09",2232.0,2232.0,2232.0,2232.0,0],["2023-11-10",2206.0,2206.0,2206.0,2206.0,0],["2023-11-13",2216.5,2216.5,2216.5,2216.5,0],["2023-11-14",2204.0,2204.0,2204.0,2204.0,0],["2023-11-15",2199.75,2199.75,2199.75,2199.75,0],["2023-11-16",2179.75,2179.75,2179.75,2179.75,0],["2023-11-17",2177.5,2177.5,2177.5,2177.5,0],["2023-11-20",2208.0,2208.0,2208.0,2208.0,0],["2023-11-21",2219.25,2219.25,2219.25,2219.25,0],["2023-11-22",2188.0,2188.0,2188.0,2188.0,0],["2023-11-24",2200.25,2200.25,2200.25,2200.25,0],["2023-11-27",2184.75,2184.75,2184.75,2184.75,0],["2023-11-28",2188.5,2188.5,2188.5,2188.5,0],["2023-11-29",2171.5,2171.5,2171.5,2171.5,0],["2023-11-30",2160.25,2160.25,2160.25,2160.25,0],["2023-12-01",2174.5,2174.5,2174.5,2174.5,0],["2023-12-04",2148.75,2148.75,2148.75,2148.75,0],["2023-12-05",2126.0,2126.0,2126.0,2126.0,0],["2023-12-06",2109.75,2109.75,2109.75,2109.75,0],["2023-12-07",2092.5,2092.5,2092.5,2092.5,0],["2023-12-08",2109.0,2109.0,2109.0,2109.0,0],["2023-12-11",2093.25,2093.25,2093.25,2093.25,0],["2023-12-12",2093.25,2093.25,2093.25,2093.25,0],["2023-12-13",2113.5,2113.5,2113.5,2113.5,0],["2023-12-14",2175.0,2175.0,2175.0,2175.0,0],["2023-12-15",2207.5,2207.5,2207.5,2207.5,0],["2023-12-18",2237.75,2237.75,2237.75,2237.75,0],["2023-12-19",2211.25,2211.25,2211.25,2211.25,0],["2023-12-20",2187.75,2187.75,2187.75,2187.75,0],["2023-12-21",2184.25,2184.25,2184.25,2184.25,0],["2023-12-22",2268.0,2268.0,2268.0,2268.0,0],["2023-12-26",2251.5,2251.5,2251.5,2251.5,0],["2023-12-27",2327.5,2327.5,2327.5,2327.5,0],["2023-12-28",2319.0,2319.0,2319.0,2319.0,0],["2023-12-29",2332.25,2332.25,2332.25,2332.25,0],["2024-01-02",2278.75,2278.75,2278.75,2278.75,0],["2024-01-03",2251.0,2251.0,2251.0,2251.0,0],["2024-01-04",2218.25,2218.25,2218.25,2218.25,0],["2024-01-05",2203.0,2203.0,2203.0,2203.0,0],["2024-01-08",2168.5,2168.5,2168.5,2168.5,0],["2024-01-09",2182.5,2182.5,2182.5,2182.5,0],["2024-01-10",2178.5,2178.5,2178.5,2178.5,0],["2024-01-11",2179.75,2179.75,2179.75,2179.75,0],["2024-01-12",2167.5,2167.5,2167.5,2167.5,0],["2024-01-16",2161.75,2161.75,2161.75,2161.75,0],["2024-01-17",2148.75,2148.75,2148.75,2148.75,0],["2024-01-18",2136.5,2136.5,2136.5,2136.5,0],["2024-01-19",2127.5,2127.5,2127.5,2127.5,0],["2024-01-22",2127.5,2127.5,2127.5,2127.5,0],["2024-01-23",2184.25,2184.25,2184.25,2184.25,0],["2024-01-24",2186.25,2186.25,2186.25,2186.25,0],["2024-01-25",2194.5,2194.5,2194.5,2194.5,0],["2024-01-26",2226.0,2226.0,2226.0,2226.0,0],["2024-01-29",2219.5,2219.5,2219.5,2219.5,0],["2024-01-30",2227.5,2227.5,2227.5,2227.5,0],["2024-01-31",2235.5,2235.5,2235.5,2235.5,0],["2024-02-01",2209.25,2209.25,2209.25,2209.25,0],["2024-02-02",2196.75,2196.75,2196.75,2196.75,0],["2024-02-05",2176.75,2176.75,2176.75,2176.75,0],["2024-02-06",2199.0,2199.0,2199.0,2199.0,0],["2024-02-07",2188.5,2188.5,2188.5,2188.5,0],["2024-02-08",2189.75,2189.75,2189.75,2189.75,0],["2024-02-09",2182.0,2182.0,2182.0,2182.0,0],["2024-02-12",2191.25,2191.25,2191.25,2191.25,0],["2024-02-13",2186.0,2186.0,2186.0,2186.0,0],["2024-02-14",2202.0,2202.0,2202.0,2202.0,0],["2024-02-15",2186.5,2186.5,2186.5,2186.5,0],["2024-02-16",2176.25,2176.25,2176.25,2176.25,0],["2024-02-20",2148.5,2148.5,2148.5,2148.5,0],["2024-02-21",2175.5,2175.5,2175.5,2175.5,0],["2024-02-22",2144.25,2144.25,2144.25,2144.25,0],["2024-02-23",2131.25,2131.25,2131.25,2131.25,0],["2024-02-26",2129.25,2129.25,2129.25,2129.25,0],["2024-02-27",2131.75,2131.75,2131.75,2131.75,0],["2024-02-28",2132.0,2132.0,2132.0,2132.0,0],["2024-02-29",2167.5,2167.5,2167.5,2167.5,0],["2024-03-01",2188.5,2188.5,2188.5,2188.5,0],["2024-03-04",2174.75,2174.75,2174.75,2174.75,0],["2024-03-05",2166.25,2166.25,2166.25,2166.25,0],["2024-03-06",2189.75,2189.75,2189.75,2189.75,0],["2024-03-07",2201.5,2201.5,2201.5,2201.5,0],["2024-03-08",2193.5,2193.5,2193.5,2193.5,0],["2024-03-11",2210.5,2210.5,2210.5,2210.5,0],["2024-03-12",2216.5,2216.5,2216.5,2216.5,0],["2024-03-13",2211.0,2211.0,2211.0,2211.0,0],["2024-03-14",2193.0,2193.0,2193.0,2193.0,0],["2024-03-15",2214.0,2214.0,2214.0,2214.0,0],["2024-03-18",2213.5,2213.5,2213.5,2213.5,0],["2024-03-19",2203.5,2203.5,2203.5,2203.5,0],["2024-03-20",2212.75,2212.75,2212.75,2212.75,0],["2024-03-21",2237.0,2237.0,2237.0,2237.0,0],["2024-03-22",2251.25,2251.25,2251.25,2251.25,0],["2024-03-25",2268.0,2268.0,2268.0,2268.0,0],["2024-03-26",2246.0,2246.0,2246.0,2246.0,0],["2024-03-27",2247.0,2247.0,2247.0,2247.0,0],["2024-03-28",2284.25,2284.25,2284.25,2284.25,0],["2024-04-01",2289.25,2289.25,2289.25,2289.25,0],["2024-04-02",2326.5,2326.5,2326.5,2326.5,0],["2024-04-03",2372.0,2372.0,2372.0,2372.0,0],["2024-04-04",2386.75,2386.75,2386.75,2386.75,0],["2024-04-05",2395.25,2395.25,2395.25,2395.25,0],["2024-04-08",2405.5,2405.5,2405.5,2405.5,0],["2024-04-09",2407.25,2407.25,2407.25,2407.25,0],["2024-04-10",2397.25,2397.25,2397.25,2397.25,0],["2024-04-11",2398.75,2398.75,2398.75,2398.75,0],["2024-04-12",2436.25,2436.25,2436.25,2436.25,0],["2024-04-15",2521.25,2521.25,2521.25,2521.25,0],["2024-04-16",2515.75,2515.75,2515.75,2515.75,0],["2024-04-17",2590.5,2590.5,2590.5,2590.5,0],["2024-04-18",2601.5,2601.5,2601.5,2601.5,0],["2024-04-19",2680.0,2680.0,2680.0,2680.0,0],["2024-04-22",2660.75,2660.75,2660.75,2660.75,0],["2024-04-23",2572.0,2572.0,2572.0,2572.0,0],["2024-04-24",2600.75,2600.75,2600.75,2600.75,0],["2024-04-25",2526.0,2526.0,2526.0,2526.0,0],["2024-04-26",2554.75,2554.75,2554.75,2554.75,0],["2024-04-29",2566.0,2566.0,2566.0,2566.0,0],["2024-04-30",2561.25,2561.25,2561.25,2561.25,0],["2024-05-01",2537.75,2537.75,2537.75,2537.75,0],["2024-05-02",2491.75,2491.75,2491.75,2491.75,0],["2024-05-03",2512.25,2512.25,2512.25,2512.25,0],["2024-05-06",2554.25,2554.25,2554.25,2554.25,0],["2024-05-07",2527.0,2527.0,2527.0,2527.0,0],["2024-05-08",2503.75,2503.75,2503.75,2503.75,0],["2024-05-09",2510.5,2510.5,2510.5,2510.5,0],["2024-05-10",2488.25,2488.25,2488.25,2488.25,0],["2024-05-13",2493.75,2493.75,2493.75,2493.75,0],["2024-05-14",2491.5,2491.5,2491.5,2491.5,0],["2024-05-15",2533.5,2533.5,2533.5,2533.5,0],["2024-05-16",2529.0,2529.0,2529.0,2529.0,0],["2024-05-17",2533.5,2533.5,2533.5,2533.5,0],["2024-05-20",2557.5,2557.5,2557.5,2557.5,0],["2024-05-21",2651.0,2651.0,2651.0,2651.0,0],["2024-05-22",2568.0,2568.0,2568.0,2568.0,0],["2024-05-23",2550.25,2550.25,2550.25,2550.25,0],["2024-05-24",2588.25,2588.25,2588.25,2588.25,0],["2024-05-28",2654.75,2654.75,2654.75,2654.75,0],["2024-05-29",2703.5,2703.5,2703.5,2703.5,0],["2024-05-30",2648.0,2648.0,2648.0,2648.0,0],["2024-05-31",2591.5,2591.5,2591.5,2591.5,0],["2024-06-03",2601.75,2601.75,2601.75,2601.75,0],["2024-06-04",2599.5,2599.5,2599.5,2599.5,0],["2024-06-05",2558.25,2558.25,2558.25,2558.25,0],["2024-06-06",2592.75,2592.75,2592.75,2592.75,0],["2024-06-07",2507.75,2507.75,2507.75,2507.75,0],["2024-06-10",2499.5,2499.5,2499.5,2499.5,0],["2024-06-11",2459.25,2459.25,2459.25,2459.25,0],["2024-06-12",2496.75,2496.75,2496.75,2496.75,0],["2024-06-13",2477.0,2477.0,2477.0,2477.0,0],["2024-06-14",2440.75,2440.75,2440.75,2440.75,0],["2024-06-17",2425.5,2425.5,2425.5,2425.5,0],["2024-06-18",2416.5,2416.5,2416.5,2416.5,0],["2024-06-20",2441.75,2441.75,2441.75,2441.75,0],["2024-06-21",2432.25,2432.25,2432.25,2432.25,0],["2024-06-24",2423.0,2423.0,2423.0,2423.0,0],["2024-06-25",2421.25,2421.25,2421.25,2421.25,0],["2024-06-26",2434.5,2434.5,2434.5,2434.5,0],["2024-06-27",2436.0,2436.0,2436.0,2436.0,0],["2024-06-28",2457.25,2457.25,2457.25,2457.25,0],["2024-07-01",2444.25,2444.25,2444.25,2444.25,0],["2024-07-02",2450.0,2450.0,2450.0,2450.0,0],["2024-07-03",2483.75,2483.75,2483.75,2483.75,0],["2024-07-05",2457.5,2457.5,2457.5,2457.5,0],["2024-07-08",2456.25,2456.25,2456.25,2456.25,0],["2024-07-09",2420.25,2420.25,2420.25,2420.25,0],["2024-07-10",2400.0,2400.0,2400.0,2400.0,0],["2024-07-11",2390.25,2390.25,2390.25,2390.25,0],["2024-07-12",2388.25,2388.25,2388.25,2388.25,0],["2024-07-15",2362.0,2362.0,2362.0,2362.0,0],["2024-07-16",2314.5,2314.5,2314.5,2314.5,0],["2024-07-17",2313.25,2313.25,2313.25,2313.25,0],["2024-07-18",2292.75,2292.75,2292.75,2292.75,0],["2024-07-19",2263.5,2263.5,2263.5,2263.5,0],["2024-07-22",2210.5,2210.5,2210.5,2210.5,0],["2024-07-23",2211.5,2211.5,2211.5,2211.5,0],["2024-07-24",2219.0,2219.0,2219.0,2219.0,0],["2024-07-25",2188.0,2188.0,2188.0,2188.0,0],["2024-07-26",2212.0,2212.0,2212.0,2212.0,0],["2024-07-29",2163.5,2163.5,2163.5,2163.5,0],["2024-07-30",2125.0,2125.0,2125.0,2125.0,0],["2024-07-31",2189.0,2189.0,2189.0,2189.0,0],["2024-08-01",2176.25,2176.25,2176.25,2176.25,0],["2024-08-02",2155.0,2155.0,2155.0,2155.0,0],["2024-08-05",2134.75,2134.75,2134.75,2134.75,0],["2024-08-06",2181.0,2181.0,2181.0,2181.0,0],["2024-08-07",2177.25,2177.25,2177.25,2177.25,0],["2024-08-08",2167.0,2167.0,2167.0,2167.0,0],["2024-08-09",2182.25,2182.25,2182.25,2182.25,0],["2024-08-12",2199.0,2199.0,2199.0,2199.0,0],["2024-08-13",2211.0,2211.0,2211.0,2211.0,0],["2024-08-14",2211.0,2211.0,2211.0,2211.0,0],["2024-08-15",2237.0,2237.0,2237.0,2237.0,0],["2024-08-16",2235.5,2235.5,2235.5,2235.5,0],["2024-08-19",2308.75,2308.75,2308.75,2308.75,0],["2024-08-20",2357.0,2357.0,2357.0,2357.0,0],["2024-08-21",2346.75,2346.75,2346.75,2346.75,0],["2024-08-22",2350.25,2350.25,2350.25,2350.25,0],["2024-08-23",2419.5,2419.5,2419.5,2419.5,0],["2024-08-26",2412.5,2412.5,2412.5,2412.5,0],["2024-08-27",2418.25,2418.25,2418.25,2418.25,0],["2024-08-28",2363.0,2363.0,2363.0,2363.0,0],["2024-08-29",2344.75,2344.75,2344.75,2344.75,0],["2024-08-30",2342.5,2342.5,2342.5,2342.5,0],["2024-09-03",2294.5,2294.5,2294.5,2294.5,0],["2024-09-04",2293.0,2293.0,2293.0,2293.0,0],["2024-09-05",2269.5,2269.5,2269.5,2269.5,0],["2024-09-06",2258.0,2258.0,2258.0,2258.0,0],["2024-09-09",2257.5,2257.5,2257.5,2257.5,0],["2024-09-10",2259.5,2259.5,2259.5,2259.5,0],["2024-09-11",2300.0,2300.0,2300.0,2300.0,0],["2024-09-12",2334.5,2334.5,2334.5,2334.5,0],["2024-09-13",2380.0,2380.0,2380.0,2380.0,0],["2024-09-16",2437.5,2437.5,2437.5,2437.5,0],["2024-09-17",2430.25,2430.25,2430.25,2430.25,0],["2024-09-18",2437.5,2437.5,2437.5,2437.5,0],["2024-09-19",2463.25,2463.25,2463.25,2463.25,0],["2024-09-20",2402.25,2402.25,2402.25,2402.25,0],["2024-09-23",2408.0,2408.0,2408.0,2408.0,0],["2024-09-24",2484.5,2484.5,2484.5,2484.5,0],["2024-09-25",2451.75,2451.75,2451.75,2451.75,0],["2024-09-26",2543.0,2543.0,2543.0,2543.0,0],["2024-09-27",2579.0,2579.0,2579.0,2579.0,0],["2024-09-30",2534.25,2534.25,2534.25,2534.25,0],["2024-10-01",2564.75,2564.75,2564.75,2564.75,0],["2024-10-02",2580.5,2580.5,2580.5,2580.5,0],["2024-10-03",2551.25,2551.25,2551.25,2551.25,0],["2024-10-04",2583.75,2583.75,2583.75,2583.75,0],["2024-10-07",2590.5,2590.5,2590.5,2590.5,0],["2024-10-08",2496.25,2496.25,2496.25,2496.25,0],["2024-10-09",2463.0,2463.0,2463.0,2463.0,0],["2024-10-10",2520.75,2520.75,2520.75,2520.75,0],["2024-10-11",2569.75,2569.75,2569.75,2569.75,0],["2024-10-14",2533.75,2533.75,2533.75,2533.75,0],["2024-10-15",2515.5,2515.5,2515.5,2515.5,0],["2024-10-16",2525.25,2525.25,2525.25,2525.25,0],["2024-10-17",2503.75,2503.75,2503.75,2503.75,0],["2024-10-18",2566.25,2566.25,2566.25,2566.25,0],["2024-10-21",2541.5,2541.5,2541.5,2541.5,0],["2024-10-22",2574.5,2574.5,2574.5,2574.5,0],["2024-10-23",2612.25,2612.25,2612.25,2612.25,0],["2024-10-24",2597.25,2597.25,2597.25,2597.25,0],["2024-10-25",2629.0,2629.0,2629.0,2629.0,0],["2024-10-28",2590.5,2590.5,2590.5,2590.5,0],["2024-10-29",2606.0,2606.0,2606.0,2606.0,0],["2024-10-30",2563.0,2563.0,2563.0,2563.0,0],["2024-10-31",2560.5,2560.5,2560.5,2560.5,0],["2024-11-01",2546.25,2546.25,2546.25,2546.25,0],["2024-11-04",2560.75,2560.75,2560.75,2560.75,0],["2024-11-05",2616.75,2616.75,2616.75,2616.75,0],["2024-11-06",2548.75,2548.75,2548.75,2548.75,0],["2024-11-07",2654.5,2654.5,2654.5,2654.5,0],["2024-11-08",2561.75,2561.75,2561.75,2561.75,0],["2024-11-11",2502.5,2502.5,2502.5,2502.5,0],["2024-11-12",2471.0,2471.0,2471.0,2471.0,0],["2024-11-13",2452.25,2452.25,2452.25,2452.25,0],["2024-11-14",2428.5,2428.5,2428.5,2428.5,0],["2024-11-15",2566.75,2566.75,2566.75,2566.75,0],["2024-11-18",2535.5,2535.5,2535.5,2535.5,0],["2024-11-19",2575.25,2575.25,2575.25,2575.25,0],["2024-11-20",2573.25,2573.25,2573.25,2573.25,0],["2024-11-21",2570.5,2570.5,2570.5,2570.5,0],["2024-11-22",2556.0,2556.0,2556.0,2556.0,0],["2024-11-25",2580.75,2580.75,2580.75,2580.75,0],["2024-11-26",2555.25,2555.25,2555.25,2555.25,0],["2024-11-27",2556.5,2556.5,2556.5,2556.5,0],["2024-11-29",2562.0,2562.0,2562.0,2562.0,0],["2024-12-02",2559.0,2559.0,2559.0,2559.0,0],["2024-12-03",2590.5,2590.5,2590.5,2590.5,0],["2024-12-04",2625.25,2625.25,2625.25,2625.25,0],["2024-12-05",2614.25,2614.25,2614.25,2614.25,0],["2024-12-06",2549.0,2549.0,2549.0,2549.0,0],["2024-12-09",2524.5,2524.5,2524.5,2524.5,0],["2024-12-10",2518.25,2518.25,2518.25,2518.25,0],["2024-12-11",2535.0,2535.0,2535.0,2535.0,0],["2024-12-12",2535.5,2535.5,2535.5,2535.5,0],["2024-12-13",2521.25,2521.25,2521.25,2521.25,0],["2024-12-16",2488.75,2488.75,2488.75,2488.75,0],["2024-12-17",2464.0,2464.0,2464.0,2464.0,0],["2024-12-18",2467.0,2467.0,2467.0,2467.0,0],["2024-12-19",2448.25,2448.25,2448.25,2448.25,0],["2024-12-20",2481.0,2481.0,2481.0,2481.0,0],["2024-12-23",2477.25,2477.25,2477.25,2477.25,0],["2024-12-24",2532.0,2532.0,2532.0,2532.0,0],["2024-12-26",2507.0,2507.0,2507.0,2507.0,0],["2024-12-27",2530.0,2530.0,2530.0,2530.0,0],["2024-12-30",2545.25,2545.25,2545.25,2545.25,0],["2024-12-31",2521.75,2521.75,2521.75,2521.75,0],["2025-01-02",2498.25,2498.25,2498.25,2498.25,0],["2025-01-03",2458.0,2458.0,2458.0,2458.0,0],["2025-01-06",2469.25,2469.25,2469.25,2469.25,0],["2025-01-07",2491.75,2491.75,2491.75,2491.75,0],["2025-01-08",2467.0,2467.0,2467.0,2467.0,0],["2025-01-09",2507.5,2507.5,2507.5,2507.5,0],["2025-01-10",2549.25,2549.25,2549.25,2549.25,0],["2025-01-13",2568.5,2568.5,2568.5,2568.5,0],["2025-01-14",2571.75,2571.75,2571.75,2571.75,0],["2025-01-15",2608.25,2608.25,2608.25,2608.25,0],["2025-01-16",2655.5,2655.5,2655.5,2655.5,0],["2025-01-17",2686.75,2686.75,2686.75,2686.75,0],["2025-01-21",2663.5,2663.5,2663.5,2663.5,0],["2025-01-22",2638.5,2638.5,2638.5,2638.5,0],["2025-01-23",2634.5,2634.5,2634.5,2634.5,0],["2025-01-24",2657.75,2657.75,2657.75,2657.75,0],["2025-01-27",2602.75,2602.75,2602.75,2602.75,0],["2025-01-28",2563.0,2563.0,2563.0,2563.0,0],["2025-01-29",2612.25,2612.25,2612.25,2612.25,0],["2025-01-30",2618.75,2618.75,2618.75,2618.75,0],["2025-01-31",2586.0,2586.0,2586.0,2586.0,0],["2025-02-03",2617.0,2617.0,2617.0,2617.0,0],["2025-02-04",2631.0,2631.0,2631.0,2631.0,0],["2025-02-05",2601.5,2601.5,2601.5,2601.5,0],["2025-02-06",2620.75,2620.75,2620.75,2620.75,0],["2025-02-07",2623.75,2623.75,2623.75,2623.75,0],["2025-02-10",2636.25,2636.25,2636.25,2636.25,0],["2025-02-11",2620.75,2620.75,2620.75,2620.75,0],["2025-02-12",2587.5,2587.5,2587.5,2587.5,0],["2025-02-13",2571.75,2571.75,2571.75,2571.75,0],["2025-02-14",2612.25,2612.25,2612.25,2612.25,0],["2025-02-18",2638.25,2638.25,2638.25,2638.25,0],["2025-02-19",2652.5,2652.5,2652.5,2652.5,0],["2025-02-20",2692.25,2692.25,2692.25,2692.25,0],["2025-02-21",2694.0,2694.0,2694.0,2694.0,0],["2025-02-24",2620.25,2620.25,2620.25,2620.25,0],["2025-02-25",2585.5,2585.5,2585.5,2585.5,0],["2025-02-26",2597.25,2597.25,2597.25,2597.25,0],["2025-02-27",2596.25,2596.25,2596.25,2596.25,0],["2025-02-28",2561.5,2561.5,2561.5,2561.5,0],["2025-03-03",2567.75,2567.75,2567.75,2567.75,0],["2025-03-04",2575.75,2575.75,2575.75,2575.75,0],["2025-03-05",2610.0,2610.0,2610.0,2610.0,0],["2025-03-06",2656.75,2656.75,2656.75,2656.75,0],["2025-03-07",2661.5,2661.5,2661.5,2661.5,0],["2025-03-10",2651.0,2651.0,2651.0,2651.0,0],["2025-03-11",2649.0,2649.0,2649.0,2649.0,0],["2025-03-12",2648.75,2648.75,2648.75,2648.75,0],["2025-03-13",2645.25,2645.25,2645.25,2645.25,0],["2025-03-14",2624.5,2624.5,2624.5,2624.5,0],["2025-03-17",2633.25,2633.25,2633.25,2633.25,0],["2025-03-18",2596.75,2596.75,2596.75,2596.75,0],["2025-03-19",2604.0,2604.0,2604.0,2604.0,0],["2025-03-20",2597.5,2597.5,2597.5,2597.5,0],["2025-03-21",2553.5,2553.5,2553.5,2553.5,0],["2025-03-24",2538.5,2538.5,2538.5,2538.5,0],["2025-03-25",2526.75,2526.75,2526.75,2526.75,0],["2025-03-26",2533.5,2533.5,2533.5,2533.5,0],["2025-03-27",2479.0,2479.0,2479.0,2479.0,0],["2025-03-28",2459.5,2459.5,2459.5,2459.5,0],["2025-03-31",2432.25,2432.25,2432.25,2432.25,0],["2025-04-01",2400.5,2400.5,2400.5,2400.5,0],["2025-04-02",2366.5,2366.5,2366.5,2366.5,0],["2025-04-03",2296.25,2296.25,2296.25,2296.25,0],["2025-04-04",2209.5,2209.5,2209.5,2209.5,0],["2025-04-07",2199.25,2199.25,2199.25,2199.25,0],["2025-04-08",2190.75,2190.75,2190.75,2190.75,0],["2025-04-09",2166.25,2166.25,2166.25,2166.25,0],["2025-04-10",2251.0,2251.0,2251.0,2251.0,0],["2025-04-11",2300.0,2300.0,2300.0,2300.0,0],["2025-04-14",2306.75,2306.75,2306.75,2306.75,0],["2025-04-15",2317.5,2317.5,2317.5,2317.5,0],["2025-04-16",2310.5,2310.5,2310.5,2310.5,0],["2025-04-17",2307.5,2307.5,2307.5,2307.5,0],["2025-04-21",2330.5,2330.5,2330.5,2330.5,0],["2025-04-22",2303.25,2303.25,2303.25,2303.25,0],["2025-04-23",2345.75,2345.75,2345.75,2345.75,0],["2025-04-24",2390.0,2390.0,2390.0,2390.0,0],["2025-04-25",2351.25,2351.25,2351.25,2351.25,0],["2025-04-28",2347.5,2347.5,2347.5,2347.5,0],["2025-04-29",2354.0,2354.0,2354.0,2354.0,0],["2025-04-30",2292.75,2292.75,2292.75,2292.75,0],["2025-05-01",2293.25,2293.25,2293.25,2293.25,0],["2025-05-02",2307.75,2307.75,2307.75,2307.75,0],["2025-05-05",2306.75,2306.75,2306.75,2306.75,0],["2025-05-06",2310.25,2310.25,2310.25,2310.25,0],["2025-05-07",2269.75,2269.75,2269.75,2269.75,0],["2025-05-08",2294.25,2294.25,2294.25,2294.25,0],["2025-05-09",2309.25,2309.25,2309.25,2309.25,0],["2025-05-12",2382.0,2382.0,2382.0,2382.0,0],["2025-05-13",2400.75,2400.75,2400.75,2400.75,0],["2025-05-14",2457.25,2457.25,2457.25,2457.25,0],["2025-05-15",2403.5,2403.5,2403.5,2403.5,0],["2025-05-16",2389.75,2389.75,2389.75,2389.75,0],["2025-05-19",2355.25,2355.25,2355.25,2355.25,0],["2025-05-20",2372.25,2372.25,2372.25,2372.25,0],["2025-05-21",2374.25,2374.25,2374.25,2374.25,0],["2025-05-22",2350.25,2350.25,2350.25,2350.25,0],["2025-05-23",2357.5,2357.5,2357.5,2357.5,0],["2025-05-27",2373.5,2373.5,2373.5,2373.5,0],["2025-05-28",2358.25,2358.25,2358.25,2358.25,0],["2025-05-29",2344.25,2344.25,2344.25,2344.25,0],["2025-05-30",2348.5,2348.5,2348.5,2348.5,0],["2025-06-02",2381.75,2381.75,2381.75,2381.75,0],["2025-06-03",2371.0,2371.0,2371.0,2371.0,0],["2025-06-04",2390.75,2390.75,2390.75,2390.75,0],["2025-06-05",2404.0,2404.0,2404.0,2404.0,0],["2025-06-06",2365.75,2365.75,2365.75,2365.75,0],["2025-06-09",2394.75,2394.75,2394.75,2394.75,0],["2025-06-10",2419.25,2419.25,2419.25,2419.25,0],["2025-06-11",2443.0,2443.0,2443.0,2443.0,0],["2025-06-12",2439.75,2439.75,2439.75,2439.75,0],["2025-06-13",2436.0,2436.0,2436.0,2436.0,0],["2025-06-16",2441.0,2441.0,2441.0,2441.0,0],["2025-06-17",2479.5,2479.5,2479.5,2479.5,0],["2025-06-18",2503.75,2503.75,2503.75,2503.75,0],["2025-06-20",2470.75,2470.75,2470.75,2470.75,0],["2025-06-23",2528.5,2528.5,2528.5,2528.5,0],["2025-06-24",2507.75,2507.75,2507.75,2507.75,0],["2025-06-25",2497.25,2497.25,2497.25,2497.25,0],["2025-06-26",2510.5,2510.5,2510.5,2510.5,0],["2025-06-27",2507.5,2507.5,2507.5,2507.5,0],["2025-06-30",2515.25,2515.25,2515.25,2515.25,0],["2025-07-01",2518.25,2518.25,2518.25,2518.25,0],["2025-07-02",2530.0,2530.0,2530.0,2530.0,0],["2025-07-03",2524.75,2524.75,2524.75,2524.75,0],["2025-07-07",2467.25,2467.25,2467.25,2467.25,0],["2025-07-08",2469.5,2469.5,2469.5,2469.5,0],["2025-07-09",2486.25,2486.25,2486.25,2486.25,0],["2025-07-10",2504.5,2504.5,2504.5,2504.5,0],["2025-07-11",2491.25,2491.25,2491.25,2491.25,0],["2025-07-14",2470.25,2470.25,2470.25,2470.25,0],["2025-07-15",2447.5,2447.5,2447.5,2447.5,0],["2025-07-16",2433.25,2433.25,2433.25,2433.25,0],["2025-07-17",2428.75,2428.75,2428.75,2428.75,0],["2025-07-18",2507.25,2507.25,2507.25,2507.25,0],["2025-07-21",2552.0,2552.0,2552.0,2552.0,0],["2025-07-22",2584.25,2584.25,2584.25,2584.25,0],["2025-07-23",2566.75,2566.75,2566.75,2566.75,0],["2025-07-24",2564.25,2564.25,2564.25,2564.25,0],["2025-07-25",2546.5,2546.5,2546.5,2546.5,0],["2025-07-28",2533.5,2533.5,2533.5,2533.5,0],["2025-07-29",2507.0,2507.0,2507.0,2507.0,0],["2025-07-30",2502.5,2502.5,2502.5,2502.5,0],["2025-07-31",2446.75,2446.75,2446.75,2446.75,0],["2025-08-01",2432.0,2432.0,2432.0,2432.0,0],["2025-08-04",2427.0,2427.0,2427.0,2427.0,0],["2025-08-05",2432.75,2432.75,2432.75,2432.75,0],["2025-08-06",2483.25,2483.25,2483.25,2483.25,0],["2025-08-07",2500.0,2500.0,2500.0,2500.0,0],["2025-08-08",2501.75,2501.75,2501.75,2501.75,0],["2025-08-11",2469.5,2469.5,2469.5,2469.5,0],["2025-08-12",2507.75,2507.75,2507.75,2507.75,0],["2025-08-13",2510.5,2510.5,2510.5,2510.5,0],["2025-08-14",2501.5,2501.5,2501.5,2501.5,0],["2025-08-15",2480.75,2480.75,2480.75,2480.75,0],["2025-08-18",2458.5,2458.5,2458.5,2458.5,0],["2025-08-19",2428.0,2428.0,2428.0,2428.0,0],["2025-08-20",2459.75,2459.75,2459.75,2459.75,0],["2025-08-21",2484.5,2484.5,2484.5,2484.5,0],["2025-08-22",2505.25,2505.25,2505.25,2505.25,0],["2025-08-25",2527.0,2527.0,2527.0,2527.0,0],["2025-08-26",2541.25,2541.25,2541.25,2541.25,0],["2025-08-27",2506.0,2506.0,2506.0,2506.0,0],["2025-08-28",2516.25,2516.25,2516.25,2516.25,0],["2025-08-29",2514.75,2514.75,2514.75,2514.75,0],["2025-09-02",2514.5,2514.5,2514.5,2514.5,0],["2025-09-03",2505.5,2505.5,2505.5,2505.5,0],["2025-09-04",2488.75,2488.75,2488.75,2488.75,0],["2025-09-05",2495.25,2495.25,2495.25,2495.25,0],["2025-09-08",2511.0,2511.0,2511.0,2511.0,0],["2025-09-09",2516.0,2516.0,2516.0,2516.0,0],["2025-09-10",2518.25,2518.25,2518.25,2518.25,0],["2025-09-11",2587.75,2587.75,2587.75,2587.75,0],["2025-09-12",2583.75,2583.75,2583.75,2583.75,0],["2025-09-15",2591.0,2591.0,2591.0,2591.0,0],["2025-09-16",2614.75,2614.75,2614.75,2614.75,0],["2025-09-17",2583.75,2583.75,2583.75,2583.75,0],["2025-09-18",2579.0,2579.0,2579.0,2579.0,0],["2025-09-19",2559.75,2559.75,2559.75,2559.75,0],["2025-09-22",2530.25,2530.25,2530.25,2530.25,0],["2025-09-23",2522.0,2522.0,2522.0,2522.0,0],["2025-09-24",2533.5,2533.5,2533.5,2533.5,0],["2025-09-25",2551.0,2551.0,2551.0,2551.0,0],["2025-09-26",2544.75,2544.75,2544.75,2544.75,0],["2025-09-29",2583.5,2583.5,2583.5,2583.5,0],["2025-09-30",2594.0,2594.0,2594.0,2594.0,0],["2025-10-01",2597.5,2597.5,2597.5,2597.5,0],["2025-10-02",2596.5,2596.5,2596.5,2596.5,0],["2025-10-03",2612.75,2612.75,2612.75,2612.75,0],["2025-10-06",2636.25,2636.25,2636.25,2636.25,0],["2025-10-07",2662.0,2662.0,2662.0,2662.0,0],["2025-10-08",2681.25,2681.25,2681.25,2681.25,0],["2025-10-09",2727.75,2727.75,2727.75,2727.75,0],["2025-10-10",2603.5,2603.5,2603.5,2603.5,0],["2025-10-13",2653.5,2653.5,2653.5,2653.5,0],["2025-10-14",2636.0,2636.0,2636.0,2636.0,0],["2025-10-15",2643.0,2643.0,2643.0,2643.0,0],["2025-10-16",2686.25,2686.25,2686.25,2686.25,0],["2025-10-17",2683.0,2683.0,2683.0,2683.0,0],["2025-10-20",2689.25,2689.25,2689.25,2689.25,0],["2025-10-21",2681.25,2681.25,2681.25,2681.25,0],["2025-10-22",2708.0,2708.0,2708.0,2708.0,0],["2025-10-23",2768.75,2768.75,2768.75,2768.75,0],["2025-10-24",2776.75,2776.75,2776.75,2776.75,0],["2025-10-27",2800.25,2800.25,2800.25,2800.25,0],["2025-10-28",2821.5,2821.5,2821.5,2821.5,0],["2025-10-29",2829.25,2829.25,2829.25,2829.25,0],["2025-10-30",2815.25,2815.25,2815.25,2815.25,0],["2025-10-31",2824.75,2824.75,2824.75,2824.75,0],["2025-11-03",2852.25,2852.25,2852.25,2852.25,0],["2025-11-04",2778.25,2778.25,2778.25,2778.25,0],["2025-11-05",2762.75,2762.75,2762.75,2762.75,0],["2025-11-06",2771.5,2771.5,2771.5,2771.5,0],["2025-11-07",2775.0,2775.0,2775.0,2775.0,0],["2025-11-10",2803.0,2803.0,2803.0,2803.0,0],["2025-11-11",2786.0,2786.0,2786.0,2786.0,0],["2025-11-12",2815.75,2815.75,2815.75,2815.75,0],["2025-11-13",2830.0,2830.0,2830.0,2830.0,0],["2025-11-14",2786.5,2786.5,2786.5,2786.5,0],["2025-11-17",2732.25,2732.25,2732.25,2732.25,0],["2025-11-18",2684.0,2684.0,2684.0,2684.0,0],["2025-11-19",2713.5,2713.5,2713.5,2713.5,0],["2025-11-20",2728.75,2728.75,2728.75,2728.75,0],["2025-11-21",2695.25,2695.25,2695.25,2695.25,0],["2025-11-24",2740.5,2740.5,2740.5,2740.5,0],["2025-11-25",2725.0,2725.0,2725.0,2725.0,0],["2025-11-26",2790.25,2790.25,2790.25,2790.25,0],["2025-11-28",2808.0,2808.0,2808.0,2808.0,0],["2025-12-01",2843.25,2843.25,2843.25,2843.25,0],["2025-12-02",2849.75,2849.75,2849.75,2849.75,0],["2025-12-03",2867.5,2867.5,2867.5,2867.5,0],["2025-12-04",2877.75,2877.75,2877.75,2877.75,0],["2025-12-05",2861.0,2861.0,2861.0,2861.0,0],["2025-12-08",2837.25,2837.25,2837.25,2837.25,0],["2025-12-09",2796.25,2796.25,2796.25,2796.25,0],["2025-12-10",2804.5,2804.5,2804.5,2804.5,0],["2025-12-11",2825.0,2825.0,2825.0,2825.0,0],["2025-12-12",2788.0,2788.0,2788.0,2788.0,0],["2025-12-15",2763.5,2763.5,2763.5,2763.5,0],["2025-12-16",2775.75,2775.75,2775.75,2775.75,0],["2025-12-17",2816.0,2816.0,2816.0,2816.0,0],["2025-12-18",2823.75,2823.75,2823.75,2823.75,0],["2025-12-19",2868.0,2868.0,2868.0,2868.0,0],["2025-12-22",2850.25,2850.25,2850.25,2850.25,0],["2025-12-23",2857.5,2857.5,2857.5,2857.5,0],["2025-12-24",2865.75,2865.75,2865.75,2865.75,0],["2025-12-26",2924.75,2924.75,2924.75,2924.75,0],["2025-12-29",2835.5,2835.5,2835.5,2835.5,0],["2025-12-30",2899.25,2899.25,2899.25,2899.25,0],["2025-12-31",2906.25,2906.25,2906.25,2906.25,0],["2026-01-02",2938.0,2938.0,2938.0,2938.0,0],["2026-01-05",3010.0,3010.0,3010.0,3010.0,0],["2026-01-06",3053.75,3053.75,3053.75,3053.75,0],["2026-01-07",2993.75,2993.75,2993.75,2993.75,0],["2026-01-08",3001.25,3001.25,3001.25,3001.25,0],["2026-01-09",3037.0,3037.0,3037.0,3037.0,0],["2026-01-12",3086.25,3086.25,3086.25,3086.25,0],["2026-01-13",3102.75,3102.75,3102.75,3102.75,0],["2026-01-14",3086.75,3086.75,3086.75,3086.75,0],["2026-01-15",3069.5,3069.5,3069.5,3069.5,0],["2026-01-16",3034.75,3034.75,3034.75,3034.75,0],["2026-01-20",3015.75,3015.75,3015.75,3015.75,0],["2026-01-21",3032.25,3032.25,3032.25,3032.25,0],["2026-01-22",3060.75,3060.75,3060.75,3060.75,0],["2026-01-23",3097.5,3097.5,3097.5,3097.5,0],["2026-01-26",3137.0,3137.0,3137.0,3137.0,0],["2026-01-27",3111.5,3111.5,3111.5,3111.5,0],["2026-01-28",3165.75,3165.75,3165.75,3165.75,0],["2026-01-29",3138.5,3138.5,3138.5,3138.5,0],["2026-01-30",3034.5,3034.5,3034.5,3034.5,0],["2026-02-02",2926.75,2926.75,2926.75,2926.75,0],["2026-02-03",3015.0,3015.0,3015.0,3015.0,0],["2026-02-04",2973.25,2973.25,2973.25,2973.25,0],["2026-02-05",2925.25,2925.25,2925.25,2925.25,0],["2026-02-06",3004.0,3004.0,3004.0,3004.0,0],["2026-02-09",3028.75,3028.75,3028.75,3028.75,0],["2026-02-10",3001.0,3001.0,3001.0,3001.0,0],["2026-02-11",3023.0,3023.0,3023.0,3023.0,0],["2026-02-12",3026.75,3026.75,3026.75,3026.75,0],["2026-02-13",3015.75,3015.75,3015.75,3015.75,0],["2026-02-17",2971.5,2971.5,2971.5,2971.5,0],["2026-02-18",3017.0,3017.0,3017.0,3017.0,0],["2026-02-19",2992.5,2992.5,2992.5,2992.5,0],["2026-02-20",3021.75,3021.75,3021.75,3021.75,0],["2026-02-23",3014.75,3014.75,3014.75,3014.75,0],["2026-02-24",3020.75,3020.75,3020.75,3020.75,0],["2026-02-25",3081.75,3081.75,3081.75,3081.75,0],["2026-02-26",3071.75,3071.75,3071.75,3071.75,0],["2026-02-27",3044.25,3044.25,3044.25,3044.25,0],["2026-03-02",3109.25,3109.25,3109.25,3109.25,0],["2026-03-03",3165.75,3165.75,3165.75,3165.75,0],["2026-03-04",3279.75,3279.75,3279.75,3279.75,0],["2026-03-05",3215.75,3215.75,3215.75,3215.75,0],["2026-03-06",3327.5,3327.5,3327.5,3327.5,0],["2026-03-09",3292.0,3292.0,3292.0,3292.0,0],["2026-03-10",3322.0,3322.0,3322.0,3322.0,0],["2026-03-11",3369.5,3369.5,3369.5,3369.5,0],["2026-03-12",3464.0,3464.0,3464.0,3464.0,0],["2026-03-13",3383.25,3383.25,3383.25,3383.25,0],["2026-03-16",3289.5,3289.5,3289.5,3289.5,0],["2026-03-17",3291.5,3291.5,3291.5,3291.5,0],["2026-03-18",3282.25,3282.25,3282.25,3282.25,0],["2026-03-19",3119.75,3119.75,3119.75,3119.75,0],["2026-03-20",3102.0,3102.0,3102.0,3102.0,0],["2026-03-23",3076.0,3076.0,3076.0,3076.0,0],["2026-03-24",3138.0,3138.0,3138.0,3138.0,0],["2026-03-25",3135.0,3135.0,3135.0,3135.0,0],["2026-03-26",3161.5,3161.5,3161.5,3161.5,0],["2026-03-27",3187.5,3187.5,3187.5,3187.5,0],["2026-03-30",3336.25,3336.25,3336.25,3336.25,0],["2026-03-31",3405.5,3405.5,3405.5,3405.5,0],["2026-04-01",3452.25,3452.25,3452.25,3452.25,0],["2026-04-02",3411.0,3411.0,3411.0,3411.0,0],["2026-04-06",3422.0,3422.0,3422.0,3422.0,0],["2026-04-07",3396.75,3396.75,3396.75,3396.75,0],["2026-04-08",3374.25,3374.25,3374.25,3374.25,0],["2026-04-09",3373.75,3373.75,3373.75,3373.75,0],["2026-04-10",3429.75,3429.75,3429.75,3429.75,0],["2026-04-13",3582.0,3582.0,3582.0,3582.0,0],["2026-04-14",3572.75,3572.75,3572.75,3572.75,0],["2026-04-15",3613.75,3613.75,3613.75,3613.75,0],["2026-04-16",3647.75,3647.75,3647.75,3647.75,0],["2026-04-17",3596.75,3596.75,3596.75,3596.75,0],["2026-04-20",3546.0,3546.0,3546.0,3546.0,0],["2026-04-21",3555.25,3555.25,3555.25,3555.25,0],["2026-04-22",3599.0,3599.0,3599.0,3599.0,0],["2026-04-23",3616.75,3616.75,3616.75,3616.75,0],["2026-04-24",3607.75,3607.75,3607.75,3607.75,0],["2026-04-27",3579.75,3579.75,3579.75,3579.75,0],["2026-04-28",3557.5,3557.5,3557.5,3557.5,0],["2026-04-29",3466.75,3466.75,3466.75,3466.75,0],["2026-04-30",3450.5,3450.5,3450.5,3450.5,0],["2026-05-01",3496.25,3496.25,3496.25,3496.25,0],["2026-05-04",3489.5,3489.5,3489.5,3489.5,0],["2026-05-05",3565.25,3565.25,3565.25,3565.25,0],["2026-05-06",3498.0,3498.0,3498.0,3498.0,0],["2026-05-07",3480.0,3480.0,3480.0,3480.0,0],["2026-05-08",3507.0,3507.0,3507.0,3507.0,0],["2026-05-11",3592.5,3592.5,3592.5,3592.5,0],["2026-05-12",3652.5,3652.5,3652.5,3652.5,0],["2026-05-13",3837.75,3837.75,3837.75,3837.75,0],["2026-05-14",3892.0,3892.0,3892.0,3892.0,0],["2026-05-15",3791.5,3791.5,3791.5,3791.5,0],["2026-05-18",3850.0,3850.0,3850.0,3850.0,0],["2026-05-19",3874.0,3874.0,3874.0,3874.0,0],["2026-05-20",3910.75,3910.75,3910.75,3910.75,0],["2026-05-21",3941.0,3941.0,3941.0,3941.0,0],["2026-05-22",3963.5,3963.5,3963.5,3963.5,0],["2026-05-26",4046.0,4046.0,4046.0,4046.0,0],["2026-05-27",4195.0,4195.0,4195.0,4195.0,0],["2026-05-28",3911.25,3911.25,3911.25,3911.25,0],["2026-05-29",3917.75,3917.75,3917.75,3917.75,0],["2026-06-01",3980.75,3980.75,3980.75,3980.75,0],["2026-06-02",4054.25,4054.25,4054.25,4054.25,0],["2026-06-03",4026.25,4026.25,4026.25,4026.25,0],["2026-06-04",3996.75,3996.75,3996.75,3996.75,0],["2026-06-05",3950.25,3950.25,3950.25,3950.25,0],["2026-06-08",3953.5,3953.5,3953.5,3953.5,0],["2026-06-09",3881.5,3881.5,3881.5,3881.5,0],["2026-06-10",3779.75,3779.75,3779.75,3779.75,0],["2026-06-11",3794.5,3794.5,3794.5,3794.5,0],["2026-06-12",3858.75,3858.75,3858.75,3858.75,0],["2026-06-15",3696.0,3696.0,3696.0,3696.0,0],["2026-06-16",3691.0,3691.0,3691.0,3691.0,0],["2026-06-17",3719.0,3719.0,3719.0,3719.0,0],["2026-06-18",3693.75,3693.75,3693.75,3693.75,0],["2026-06-22",3860.75,3860.75,3860.75,3860.75,0],["2026-06-23",3738.75,3738.75,3738.75,3738.75,0],["2026-06-24",3585.75,3585.75,3585.75,3585.75,0],["2026-06-25",3649.75,3649.75,3649.75,3649.75,0],["2026-06-26",3697.5,3697.5,3697.5,3697.5,0],["2026-06-29",3393.0,3393.0,3393.0,3393.0,0],["2026-06-30",3435.25,3435.25,3435.25,3435.25,0],["2026-07-01",3384.0,3384.0,3384.0,3384.0,0],["2026-07-02",3415.75,3415.75,3415.75,3415.75,0],["2026-07-06",3478.25,3478.25,3478.25,3478.25,0],["2026-07-07",3503.75,3503.75,3503.75,3503.75,0],["2026-07-08",3435.25,3435.25,3435.25,3435.25,0],["2026-07-09",3489.0,3489.0,3489.0,3489.0,0],["2026-07-10",3409.75,3409.75,3409.75,3409.75,0],["2026-07-13",3428.0,3428.0,3428.0,3428.0,0],["2026-07-14",3448.0,3448.0,3448.0,3448.0,0],["2026-07-15",3455.5,3455.5,3455.5,3455.5,0],["2026-07-16",3485.5,3485.5,3485.5,3485.5,0],["2026-07-17",3529.0,3529.0,3529.0,3529.0,0],["2026-07-20",3532.75,3532.75,3532.75,3532.75,0],["2026-07-21",3579.25,3579.25,3579.25,3579.25,0],["2026-07-22",3559.5,3559.5,3559.5,3559.5,0],["2026-07-23",3564.5,3564.5,3564.5,3564.5,0],["2026-07-24",3528.0,3528.0,3528.0,3528.0,0],["2026-07-27",3542.0,3542.0,3542.0,3542.0,0],["2026-07-28",3491.0,3491.0,3491.0,3491.0,0],["2026-07-29",3455.0,3455.0,3455.0,3455.0,0],["2026-07-30",3365.75,3365.75,3365.75,3365.75,0],["2026-07-31",3334.75,3334.75,3334.75,3334.75,0],["2026-08-03",3405.25,3405.25,3405.25,3405.25,0],["2026-08-04",3382.75,3382.75,3382.75,3382.75,0],["2026-08-05",3366.0,3366.0,3366.0,3366.0,0],["2026-08-06",3365.0,3365.0,3365.0,3365.0,0],["2026-08-07",3359.0,3359.0,3359.0,3359.0,0],["2026-08-10",3420.5,3420.5,3420.5,3420.5,0],["2026-08-11",3470.0,3470.0,3470.0,3470.0,0],["2026-08-12",3423.0,3423.0,3423.0,3423.0,0],["2026-08-13",3391.0,3391.0,3391.0,3391.0,0],["2026-08-14",3355.5,3355.5,3355.5,3355.5,0],["2026-08-17",3427.25,3427.25,3427.25,3427.25,0],["2026-08-18",3329.5,3329.5,3329.5,3329.5,0],["2026-08-19",3350.5,3350.5,3350.5,3350.5,0],["2026-08-20",3324.25,3324.25,3324.25,3324.25,0],["2026-08-21",3482.5,3482.5,3482.5,3482.5,0],["2026-08-24",3406.0,3406.0,3406.0,3406.0,0],["2026-08-25",3419.25,3419.25,3419.25,3419.25,0],["2026-08-26",3343.5,3343.5,3343.5,3343.5,0],["2026-08-27",3357.5,3357.5,3357.5,3357.5,0],["2026-08-28",3378.25,3378.25,3378.25,3378.25,0],["2026-08-31",3376.5,3376.5,3376.5,3376.5,0],["2026-09-01",3413.5,3413.5,3413.5,3413.5,0],["2026-09-02",3419.25,3419.25,3419.25,3419.25,0],["2026-09-03",3463.0,3463.0,3463.0,3463.0,0],["2026-09-04",3439.25,3439.25,3439.25,3439.25,0],["2026-09-08",3482.5,3482.5,3482.5,3482.5,0],["2026-09-09",3511.25,3511.25,3511.25,3511.25,0],["2026-09-10",3451.25,3451.25,3451.25,3451.25,0],["2026-09-11",3383.0,3383.0,3383.0,3383.0,0],["2026-09-14",3382.0,3382.0,3382.0,3382.0,0],["2026-09-15",3374.25,3374.25,3374.25,3374.25,0],["2026-09-16",3421.5,3421.5,3421.5,3421.5,0],["2026-09-17",3432.25,3432.25,3432.25,3432.25,0],["2026-09-18",3446.75,3446.75,3446.75,3446.75,0],["2026-09-21",3425.5,3425.5,3425.5,3425.5,0],["2026-09-22",3474.75,3474.75,3474.75,3474.75,0],["2026-09-23",3434.75,3434.75,3434.75,3434.75,0],["2026-09-24",3426.75,3426.75,3426.75,3426.75,0],["2026-09-25",3435.0,3435.0,3435.0,3435.0,0],["2026-09-28",3385.75,3385.75,3385.75,3385.75,0],["2026-09-29",3320.5,3320.5,3320.5,3320.5,0],["2026-09-30",3285.0,3285.0,3285.0,3285.0,0],["2026-10-01",3198.0,3198.0,3198.0,3198.0,0],["2026-10-02",3191.75,3191.75,3191.75,3191.75,0],["2026-10-03",3214.75,3214.75,3214.75,3214.75,0]]}