{"t":"GEVO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-02-09",93120.0,105180.0,93120.0,98640.0,756.0],["2011-02-10",100680.0,101340.0,96900.0,100980.0,61.0],["2011-02-11",101880.0,101880.0,97380.0,100140.0,30.0],["2011-02-14",102000.0,104820.0,99600.0,103200.0,62.0],["2011-02-15",105840.0,109680.0,99600.0,102180.0,53.0],["2011-02-16",103500.0,109080.0,102720.0,108960.0,14.0],["2011-02-17",113940.0,120000.0,112260.0,118860.0,35.0],["2011-02-18",119880.0,133800.0,117240.0,119040.0,37.0],["2011-02-22",119100.0,126000.0,109560.0,110220.0,16.0],["2011-02-23",110640.0,119760.0,110040.0,111300.0,11.0],["2011-02-24",112140.0,115920.0,110340.0,115920.0,10.0],["2011-02-25",117360.0,122280.0,117180.0,119640.0,20.0],["2011-02-28",121080.0,126000.0,117180.0,118260.0,12.0],["2011-03-01",119520.0,119640.0,111000.0,113700.0,10.0],["2011-03-02",114000.0,116040.0,112200.0,115500.0,6.0],["2011-03-03",115620.0,117000.0,112920.0,114600.0,10.0],["2011-03-04",115500.0,115740.0,112980.0,114240.0,5.0],["2011-03-07",115200.0,119160.0,114300.0,116460.0,12.0],["2011-03-08",117120.0,117480.0,115800.0,116820.0,7.0],["2011-03-09",116760.0,117240.0,109980.0,113700.0,10.0],["2011-03-10",113400.0,113940.0,110580.0,111600.0,14.0],["2011-03-11",110340.0,113400.0,109980.0,113280.0,3.0],["2011-03-14",113400.0,113400.0,109980.0,111420.0,6.0],["2011-03-15",109980.0,111900.0,106860.0,110880.0,6.0],["2011-03-16",114540.0,116100.0,109800.0,111660.0,15.0],["2011-03-17",112320.0,118500.0,111480.0,116340.0,4.0],["2011-03-18",117780.0,118500.0,116700.0,118380.0,6.0],["2011-03-21",119880.0,119880.0,111480.0,112260.0,11.0],["2011-03-22",111000.0,116400.0,109920.0,115200.0,5.0],["2011-03-23",115620.0,116580.0,103860.0,105180.0,14.0],["2011-03-24",105120.0,105120.0,102180.0,104280.0,4.0],["2011-03-25",105000.0,107040.0,103920.0,107040.0,3.0],["2011-03-28",108360.0,115500.0,106140.0,112560.0,8.0],["2011-03-29",117000.0,123000.0,117000.0,118800.0,69.0],["2011-03-30",120120.0,121920.0,113940.0,120600.0,125.0],["2011-03-31",120900.0,122340.0,115380.0,118200.0,99.0],["2011-04-01",119340.0,128040.0,112860.0,127860.0,23.0],["2011-04-04",128040.0,141900.0,126300.0,140460.0,39.0],["2011-04-05",142680.0,148980.0,134280.0,137760.0,31.0],["2011-04-06",137580.0,153540.0,132780.0,147900.0,19.0],["2011-04-07",148560.0,158160.0,145560.0,153300.0,23.0],["2011-04-08",154800.0,157860.0,150000.0,151800.0,10.0],["2011-04-11",151140.0,156420.0,146280.0,146700.0,12.0],["2011-04-12",146640.0,148200.0,138000.0,140100.0,12.0],["2011-04-13",139980.0,142500.0,133560.0,133560.0,6.0],["2011-04-14",132900.0,132900.0,124140.0,125460.0,14.0],["2011-04-15",124980.0,131100.0,118440.0,122040.0,13.0],["2011-04-18",120300.0,120300.0,113280.0,115620.0,17.0],["2011-04-19",116700.0,119640.0,116700.0,118260.0,6.0],["2011-04-20",119100.0,126600.0,118140.0,126600.0,6.0],["2011-04-21",126540.0,127200.0,119460.0,120660.0,4.0],["2011-04-25",120960.0,124020.0,120300.0,123660.0,4.0],["2011-04-26",123720.0,123720.0,117000.0,121920.0,8.0],["2011-04-27",122160.0,122160.0,116400.0,117780.0,7.0],["2011-04-28",118200.0,119880.0,114840.0,115200.0,8.0],["2011-04-29",114600.0,118260.0,111120.0,116100.0,10.0],["2011-05-02",117240.0,125760.0,117060.0,122460.0,8.0],["2011-05-03",122400.0,125520.0,118260.0,119100.0,6.0],["2011-05-04",123900.0,123900.0,114060.0,114240.0,6.0],["2011-05-05",114000.0,116100.0,109560.0,113400.0,12.0],["2011-05-06",122940.0,122940.0,114720.0,114840.0,9.0],["2011-05-09",115380.0,119520.0,113280.0,114300.0,5.0],["2011-05-10",115200.0,116700.0,112380.0,116460.0,2.0],["2011-05-11",116760.0,121080.0,116760.0,120180.0,4.0],["2011-05-12",120000.0,121260.0,119100.0,120660.0,7.0],["2011-05-13",120060.0,121860.0,119100.0,119940.0,4.0],["2011-05-16",118740.0,123540.0,118200.0,118260.0,7.0],["2011-05-17",117120.0,120420.0,116160.0,119400.0,4.0],["2011-05-18",119280.0,120300.0,117540.0,119160.0,3.0],["2011-05-19",120000.0,123840.0,119700.0,123720.0,10.0],["2011-05-20",122760.0,122760.0,119700.0,121020.0,2.0],["2011-05-23",119640.0,121440.0,118920.0,120240.0,5.0],["2011-05-24",120000.0,120000.0,114300.0,114600.0,4.0],["2011-05-25",114660.0,118440.0,114240.0,117060.0,6.0],["2011-05-26",117300.0,118980.0,114180.0,117600.0,3.0],["2011-05-27",118380.0,119400.0,116580.0,118440.0,5.0],["2011-05-31",119580.0,119580.0,114660.0,115680.0,14.0],["2011-06-01",115860.0,115860.0,108900.0,109620.0,14.0],["2011-06-02",110100.0,111480.0,105060.0,107880.0,27.0],["2011-06-03",106560.0,108960.0,102000.0,102060.0,7.0],["2011-06-06",102480.0,104700.0,97920.0,99000.0,6.0],["2011-06-07",100320.0,102720.0,98880.0,98880.0,9.0],["2011-06-08",98460.0,100260.0,96300.0,98760.0,4.0],["2011-06-09",98700.0,101160.0,98580.0,98700.0,11.0],["2011-06-10",95400.0,100680.0,95400.0,97200.0,12.0],["2011-06-13",97980.0,102480.0,97200.0,102300.0,8.0],["2011-06-14",103380.0,105600.0,98460.0,99000.0,14.0],["2011-06-15",97920.0,102960.0,97020.0,98580.0,10.0],["2011-06-16",99000.0,101640.0,93000.0,97140.0,16.0],["2011-06-17",98520.0,101460.0,94920.0,95160.0,17.0],["2011-06-20",94980.0,95640.0,86460.0,88860.0,29.0],["2011-06-21",89760.0,89760.0,76740.0,80820.0,349.0],["2011-06-22",81000.0,86100.0,81000.0,81240.0,26.0],["2011-06-23",85320.0,88380.0,80280.0,84900.0,43.0],["2011-06-24",85380.0,90900.0,84060.0,88800.0,109.0],["2011-06-27",88920.0,91260.0,84420.0,85860.0,34.0],["2011-06-28",87840.0,100200.0,87840.0,97020.0,48.0],["2011-06-29",97920.0,97920.0,91260.0,93900.0,42.0],["2011-06-30",93780.0,94980.0,92100.0,94380.0,13.0],["2011-07-01",94500.0,98400.0,94380.0,98400.0,12.0],["2011-07-05",98160.0,99300.0,95520.0,98220.0,14.0],["2011-07-06",96240.0,108300.0,95940.0,107160.0,15.0],["2011-07-07",107400.0,107400.0,103440.0,105060.0,11.0],["2011-07-08",104340.0,106740.0,102060.0,105360.0,7.0],["2011-07-11",104640.0,104640.0,97680.0,99300.0,11.0],["2011-07-12",99060.0,100380.0,97680.0,99720.0,11.0],["2011-07-13",100320.0,107940.0,100320.0,107700.0,13.0],["2011-07-14",107400.0,108240.0,105000.0,107160.0,11.0],["2011-07-15",107520.0,107520.0,99900.0,106800.0,16.0],["2011-07-18",105600.0,106020.0,102060.0,104820.0,7.0],["2011-07-19",106320.0,108120.0,102960.0,108120.0,8.0],["2011-07-20",112500.0,112500.0,103680.0,108060.0,9.0],["2011-07-21",108000.0,110100.0,102600.0,107100.0,11.0],["2011-07-22",109980.0,112380.0,107820.0,110160.0,8.0],["2011-07-25",109920.0,111240.0,107640.0,110040.0,5.0],["2011-07-26",109440.0,109440.0,102240.0,104040.0,5.0],["2011-07-27",103380.0,103380.0,94500.0,97140.0,9.0],["2011-07-28",97740.0,101100.0,96480.0,99600.0,13.0],["2011-07-29",92100.0,100920.0,90600.0,99180.0,23.0],["2011-08-01",101100.0,101100.0,90000.0,100200.0,9.0],["2011-08-02",97200.0,101700.0,89760.0,90120.0,22.0],["2011-08-03",90840.0,93240.0,89760.0,90900.0,8.0],["2011-08-04",90060.0,93420.0,88080.0,88440.0,15.0],["2011-08-05",89520.0,90240.0,78840.0,83220.0,9.0],["2011-08-08",81180.0,81180.0,72360.0,74220.0,14.0],["2011-08-09",75960.0,90300.0,73320.0,78660.0,12.0],["2011-08-10",80400.0,80460.0,69060.0,69360.0,19.0],["2011-08-11",70800.0,73140.0,62040.0,63540.0,21.0],["2011-08-12",63240.0,64440.0,60300.0,63540.0,10.0],["2011-08-15",64200.0,74820.0,63960.0,73980.0,6.0],["2011-08-16",74580.0,76080.0,66780.0,69000.0,9.0],["2011-08-17",72720.0,74040.0,66780.0,68520.0,10.0],["2011-08-18",67380.0,70260.0,65280.0,68940.0,15.0],["2011-08-19",67680.0,70080.0,66120.0,68340.0,14.0],["2011-08-22",70920.0,70920.0,54540.0,60600.0,24.0],["2011-08-23",61020.0,70020.0,61020.0,68400.0,24.0],["2011-08-24",68340.0,68340.0,60960.0,65340.0,5.0],["2011-08-25",65700.0,65700.0,59580.0,59820.0,8.0],["2011-08-26",59640.0,65520.0,59640.0,61140.0,12.0],["2011-08-29",64920.0,65640.0,62280.0,65520.0,7.0],["2011-08-30",64560.0,64560.0,61980.0,62700.0,9.0],["2011-08-31",63060.0,64740.0,63060.0,64020.0,5.0],["2011-09-01",64560.0,65400.0,61080.0,62100.0,5.0],["2011-09-02",60960.0,61020.0,57420.0,57840.0,10.0],["2011-09-06",56880.0,60300.0,56220.0,59940.0,13.0],["2011-09-07",60720.0,60900.0,58860.0,59280.0,4.0],["2011-09-08",58440.0,61440.0,57600.0,57720.0,4.0],["2011-09-09",57300.0,57300.0,52200.0,52620.0,6.0],["2011-09-12",52860.0,54000.0,51720.0,51900.0,11.0],["2011-09-13",52260.0,53400.0,51840.0,52200.0,10.0],["2011-09-14",52620.0,54300.0,52620.0,53640.0,5.0],["2011-09-15",56880.0,56880.0,52200.0,52380.0,6.0],["2011-09-16",53040.0,54000.0,51840.0,54000.0,7.0],["2011-09-19",53040.0,53040.0,51540.0,51660.0,3.0],["2011-09-20",53460.0,53460.0,49320.0,49560.0,3.0],["2011-09-21",49560.0,50880.0,45000.0,45420.0,13.0],["2011-09-22",43500.0,45000.0,38220.0,39780.0,22.0],["2011-09-23",39840.0,40680.0,37980.0,40320.0,16.0],["2011-09-26",39780.0,44040.0,39000.0,40860.0,14.0],["2011-09-27",41580.0,46680.0,39600.0,40020.0,15.0],["2011-09-28",39420.0,39420.0,35400.0,37380.0,41.0],["2011-09-29",38100.0,38100.0,35220.0,35400.0,94.0],["2011-09-30",35160.0,35460.0,32640.0,33420.0,18.0],["2011-10-03",34800.0,35460.0,33360.0,33840.0,18.0],["2011-10-04",33120.0,37560.0,31920.0,36900.0,23.0],["2011-10-05",37080.0,39360.0,35220.0,39360.0,26.0],["2011-10-06",39120.0,40380.0,37800.0,40320.0,11.0],["2011-10-07",41340.0,46260.0,40500.0,44340.0,17.0],["2011-10-10",45420.0,46140.0,42420.0,43560.0,9.0],["2011-10-11",48000.0,53160.0,44160.0,49680.0,30.0],["2011-10-12",50280.0,51900.0,47820.0,48900.0,12.0],["2011-10-13",48720.0,50220.0,46920.0,47100.0,5.0],["2011-10-14",47460.0,49740.0,44940.0,49380.0,13.0],["2011-10-17",48600.0,48600.0,44640.0,45120.0,11.0],["2011-10-18",45060.0,48180.0,43320.0,47940.0,11.0],["2011-10-19",47820.0,48360.0,45660.0,47760.0,7.0],["2011-10-20",47700.0,48000.0,44400.0,44880.0,8.0],["2011-10-21",45960.0,49320.0,44760.0,45000.0,8.0],["2011-10-24",44940.0,46800.0,44580.0,46620.0,7.0],["2011-10-25",46080.0,46080.0,44160.0,44700.0,9.0],["2011-10-26",45420.0,46260.0,43800.0,45000.0,10.0],["2011-10-27",47580.0,50760.0,44700.0,50760.0,12.0],["2011-10-28",51180.0,52560.0,48360.0,52020.0,13.0],["2011-10-31",49500.0,49980.0,43800.0,44580.0,13.0],["2011-11-01",43500.0,48000.0,36300.0,40680.0,11.0],["2011-11-02",47700.0,47700.0,41100.0,44280.0,9.0],["2011-11-03",44760.0,47280.0,42300.0,44820.0,6.0],["2011-11-04",44940.0,45180.0,43140.0,43920.0,4.0],["2011-11-07",43980.0,46620.0,42240.0,43860.0,4.0],["2011-11-08",44400.0,46740.0,43620.0,46500.0,9.0],["2011-11-09",45000.0,46740.0,44820.0,46500.0,8.0],["2011-11-10",47220.0,47220.0,43140.0,45720.0,7.0],["2011-11-11",45180.0,46620.0,45060.0,46320.0,7.0],["2011-11-14",47100.0,47640.0,44160.0,45300.0,7.0],["2011-11-15",45000.0,46920.0,43440.0,44280.0,15.0],["2011-11-16",43680.0,48000.0,43260.0,45960.0,18.0],["2011-11-17",46140.0,46980.0,42420.0,42600.0,8.0],["2011-11-18",42660.0,44520.0,41520.0,43260.0,22.0],["2011-11-21",42600.0,43560.0,36420.0,38760.0,18.0],["2011-11-22",38880.0,39180.0,36000.0,36180.0,15.0],["2011-11-23",35820.0,36360.0,32400.0,32880.0,16.0],["2011-11-25",32700.0,32700.0,31080.0,31080.0,5.0],["2011-11-28",32760.0,36840.0,32160.0,35400.0,23.0],["2011-11-29",35640.0,37980.0,35460.0,37140.0,25.0],["2011-11-30",39000.0,39540.0,36000.0,36900.0,58.0],["2011-12-01",36180.0,37980.0,36180.0,36900.0,24.0],["2011-12-02",37320.0,38700.0,36660.0,37740.0,15.0],["2011-12-05",38640.0,38700.0,36660.0,37800.0,16.0],["2011-12-06",37920.0,38460.0,36840.0,38280.0,17.0],["2011-12-07",38220.0,41160.0,38220.0,40560.0,10.0],["2011-12-08",40320.0,40860.0,39240.0,40140.0,9.0],["2011-12-09",40380.0,41700.0,37620.0,38220.0,11.0],["2011-12-12",36840.0,38400.0,36000.0,36660.0,10.0],["2011-12-13",36720.0,38340.0,35100.0,36060.0,10.0],["2011-12-14",35520.0,37620.0,33120.0,33840.0,13.0],["2011-12-15",34380.0,43500.0,32100.0,38220.0,119.0],["2011-12-16",38220.0,39000.0,36660.0,38220.0,35.0],["2011-12-19",38700.0,38760.0,34260.0,35580.0,24.0],["2011-12-20",36540.0,37680.0,34440.0,34980.0,12.0],["2011-12-21",34980.0,35220.0,32760.0,33900.0,10.0],["2011-12-22",33900.0,36240.0,33900.0,35340.0,18.0],["2011-12-23",35340.0,36000.0,34500.0,34800.0,9.0],["2011-12-27",34800.0,34800.0,32940.0,33900.0,7.0],["2011-12-28",34020.0,34020.0,32700.0,33600.0,6.0],["2011-12-29",33600.0,34440.0,33480.0,34440.0,13.0],["2011-12-30",34200.0,38100.0,33420.0,37740.0,10.0],["2012-01-03",38520.0,38700.0,36720.0,38640.0,7.0],["2012-01-04",38700.0,39360.0,35580.0,38760.0,13.0],["2012-01-05",38700.0,39060.0,35880.0,36120.0,6.0],["2012-01-06",36000.0,38040.0,34440.0,34920.0,13.0],["2012-01-09",35220.0,35220.0,33000.0,33180.0,12.0],["2012-01-10",34500.0,36060.0,34500.0,35400.0,8.0],["2012-01-11",35280.0,37200.0,35220.0,36060.0,12.0],["2012-01-12",36180.0,37920.0,35520.0,36300.0,11.0],["2012-01-13",35880.0,36720.0,35700.0,36540.0,9.0],["2012-01-17",37080.0,37200.0,36060.0,36480.0,7.0],["2012-01-18",36480.0,38700.0,36000.0,38100.0,10.0],["2012-01-19",38640.0,39300.0,37260.0,38520.0,10.0],["2012-01-20",38160.0,40440.0,37140.0,39900.0,17.0],["2012-01-23",43800.0,43800.0,36660.0,41160.0,11.0],["2012-01-24",40860.0,44700.0,40680.0,44100.0,19.0],["2012-01-25",44040.0,49980.0,42600.0,48720.0,26.0],["2012-01-26",49320.0,50400.0,48780.0,49260.0,25.0],["2012-01-27",49380.0,52740.0,49200.0,51840.0,18.0],["2012-01-30",51780.0,52740.0,50640.0,51840.0,20.0],["2012-01-31",51960.0,53100.0,51780.0,52020.0,20.0],["2012-02-01",52260.0,54000.0,51840.0,53820.0,12.0],["2012-02-02",54000.0,57180.0,52800.0,56700.0,23.0],["2012-02-03",59040.0,60000.0,57600.0,59400.0,24.0],["2012-02-06",58860.0,60000.0,58260.0,59940.0,30.0],["2012-02-07",60000.0,60000.0,57120.0,58500.0,34.0],["2012-02-08",58500.0,59940.0,54120.0,56400.0,53.0],["2012-02-09",56640.0,57180.0,51660.0,53940.0,37.0],["2012-02-10",53100.0,54480.0,50400.0,51000.0,21.0],["2012-02-13",52500.0,62100.0,51420.0,60660.0,60.0],["2012-02-14",61080.0,63360.0,58020.0,62940.0,29.0],["2012-02-15",64980.0,67740.0,60480.0,61260.0,67.0],["2012-02-16",60960.0,61680.0,58620.0,60120.0,26.0],["2012-02-17",60300.0,60300.0,57120.0,58800.0,27.0],["2012-02-21",59640.0,59760.0,56040.0,57420.0,28.0],["2012-02-22",57420.0,58440.0,54120.0,56820.0,32.0],["2012-02-23",56700.0,57000.0,54900.0,55860.0,11.0],["2012-02-24",55680.0,56040.0,53400.0,54060.0,10.0],["2012-02-27",53460.0,57120.0,52200.0,55620.0,26.0],["2012-02-28",55980.0,55980.0,52440.0,53520.0,16.0],["2012-02-29",54960.0,66720.0,54420.0,60060.0,75.0],["2012-03-01",62400.0,62400.0,53460.0,54600.0,37.0],["2012-03-02",54180.0,54600.0,49200.0,49260.0,29.0],["2012-03-05",49380.0,49380.0,45300.0,46020.0,26.0],["2012-03-06",45240.0,45420.0,42120.0,43020.0,28.0],["2012-03-07",43320.0,48060.0,43320.0,46920.0,35.0],["2012-03-08",47220.0,55440.0,47220.0,54780.0,49.0],["2012-03-09",55320.0,59400.0,54660.0,55980.0,38.0],["2012-03-12",56100.0,56460.0,53040.0,54540.0,25.0],["2012-03-13",55500.0,59400.0,55500.0,58860.0,46.0],["2012-03-14",59400.0,59880.0,55800.0,56460.0,21.0],["2012-03-15",56340.0,57300.0,51480.0,52500.0,41.0],["2012-03-16",52740.0,55080.0,51780.0,53400.0,14.0],["2012-03-19",53400.0,56220.0,51900.0,53100.0,15.0],["2012-03-20",52740.0,54600.0,51120.0,53580.0,16.0],["2012-03-21",54060.0,57600.0,53640.0,56160.0,33.0],["2012-03-22",55860.0,57960.0,54000.0,55800.0,20.0],["2012-03-23",55800.0,59640.0,55800.0,57900.0,26.0],["2012-03-26",58680.0,62340.0,58080.0,61680.0,35.0],["2012-03-27",61800.0,61980.0,58020.0,58320.0,30.0],["2012-03-28",60600.0,60600.0,57420.0,58860.0,44.0],["2012-03-29",58200.0,61380.0,56340.0,58620.0,78.0],["2012-03-30",58860.0,58860.0,54060.0,55140.0,22.0],["2012-04-02",55680.0,57420.0,54060.0,55500.0,26.0],["2012-04-03",56220.0,59460.0,55620.0,56640.0,28.0],["2012-04-04",56520.0,57180.0,55440.0,56220.0,13.0],["2012-04-05",57720.0,58860.0,56340.0,57660.0,10.0],["2012-04-09",56760.0,56760.0,54660.0,55500.0,23.0],["2012-04-10",55680.0,60120.0,55320.0,55320.0,54.0],["2012-04-11",56400.0,61500.0,56400.0,58500.0,51.0],["2012-04-12",59040.0,60000.0,56280.0,58200.0,19.0],["2012-04-13",58320.0,58320.0,54300.0,54840.0,29.0],["2012-04-16",55500.0,56880.0,54360.0,54600.0,39.0],["2012-04-17",55200.0,57780.0,55140.0,57000.0,34.0],["2012-04-18",57000.0,57960.0,54060.0,55620.0,21.0],["2012-04-19",55920.0,55920.0,53040.0,54960.0,17.0],["2012-04-20",55920.0,57000.0,54960.0,55860.0,15.0],["2012-04-23",54720.0,58140.0,53400.0,57840.0,24.0],["2012-04-24",57840.0,60000.0,57540.0,59460.0,17.0],["2012-04-25",60000.0,60000.0,56580.0,58260.0,9.0],["2012-04-26",58680.0,59700.0,57900.0,58500.0,12.0],["2012-04-27",58740.0,59460.0,57300.0,58920.0,6.0],["2012-04-30",59520.0,61140.0,57900.0,58140.0,19.0],["2012-05-01",58440.0,60600.0,57000.0,58620.0,13.0],["2012-05-02",58020.0,61500.0,55500.0,59940.0,32.0],["2012-05-03",59280.0,59280.0,53400.0,53520.0,29.0],["2012-05-04",53400.0,53400.0,48060.0,49020.0,13.0],["2012-05-07",48600.0,48660.0,44400.0,46860.0,28.0],["2012-05-08",46440.0,47940.0,46140.0,46980.0,17.0],["2012-05-09",46380.0,46860.0,43200.0,43380.0,17.0],["2012-05-10",44640.0,44640.0,41100.0,43800.0,33.0],["2012-05-11",43200.0,43620.0,41220.0,42120.0,18.0],["2012-05-14",41280.0,41280.0,37800.0,38160.0,26.0],["2012-05-15",38280.0,40860.0,36300.0,36480.0,42.0],["2012-05-16",36900.0,38460.0,34800.0,35040.0,30.0],["2012-05-17",35520.0,35520.0,33120.0,33600.0,23.0],["2012-05-18",33660.0,35040.0,33240.0,33600.0,16.0],["2012-05-21",33540.0,34920.0,32880.0,34740.0,24.0],["2012-05-22",35340.0,36300.0,31920.0,32400.0,32.0],["2012-05-23",31920.0,32460.0,29040.0,32100.0,38.0],["2012-05-24",32640.0,36540.0,32400.0,35160.0,49.0],["2012-05-25",35580.0,36120.0,33000.0,34620.0,26.0],["2012-05-29",34860.0,35040.0,32940.0,34500.0,29.0],["2012-05-30",33900.0,34380.0,31800.0,33060.0,32.0],["2012-05-31",33300.0,38220.0,32580.0,36420.0,50.0],["2012-06-01",35700.0,35700.0,32280.0,33360.0,20.0],["2012-06-04",33600.0,33600.0,30960.0,31680.0,24.0],["2012-06-05",31860.0,35280.0,31800.0,34920.0,27.0],["2012-06-06",36360.0,37080.0,33840.0,34620.0,26.0],["2012-06-07",35880.0,36960.0,33660.0,33780.0,16.0],["2012-06-08",33900.0,35040.0,32340.0,32940.0,19.0],["2012-06-11",33180.0,36360.0,32640.0,34380.0,30.0],["2012-06-12",34860.0,35340.0,33300.0,33900.0,30.0],["2012-06-13",33960.0,36300.0,33120.0,34500.0,25.0],["2012-06-14",34320.0,37020.0,33420.0,35940.0,26.0],["2012-06-15",36000.0,36420.0,34920.0,35760.0,26.0],["2012-06-18",35580.0,36420.0,33300.0,35160.0,32.0],["2012-06-19",35160.0,36540.0,34440.0,35520.0,44.0],["2012-06-20",45000.0,56640.0,43500.0,46500.0,369.0],["2012-06-21",46500.0,47220.0,43620.0,44820.0,92.0],["2012-06-22",45780.0,48360.0,43620.0,46680.0,382.0],["2012-06-25",46380.0,49620.0,45720.0,48660.0,54.0],["2012-06-26",48660.0,54600.0,48660.0,52620.0,76.0],["2012-06-27",51840.0,52440.0,40500.0,40800.0,289.0],["2012-06-28",39960.0,41400.0,28860.0,29700.0,299.0],["2012-06-29",30600.0,31380.0,28500.0,29820.0,1172.0],["2012-07-02",30180.0,30480.0,28860.0,29700.0,179.0],["2012-07-03",29460.0,29700.0,29040.0,29280.0,103.0],["2012-07-05",29400.0,29580.0,26220.0,27120.0,145.0],["2012-07-06",26880.0,28200.0,26100.0,26640.0,118.0],["2012-07-09",26400.0,26640.0,24600.0,25080.0,215.0],["2012-07-10",27000.0,27000.0,25080.0,26220.0,189.0],["2012-07-11",26340.0,27600.0,25620.0,26700.0,108.0],["2012-07-12",26520.0,26700.0,25260.0,26160.0,73.0],["2012-07-13",26340.0,26580.0,26100.0,26340.0,46.0],["2012-07-16",26340.0,26940.0,25800.0,26340.0,35.0],["2012-07-17",26580.0,27360.0,25140.0,26820.0,105.0],["2012-07-18",26880.0,27300.0,26040.0,26100.0,88.0],["2012-07-19",26340.0,27060.0,25800.0,26880.0,37.0],["2012-07-20",26520.0,27480.0,25740.0,27000.0,74.0],["2012-07-23",26340.0,26640.0,24480.0,26580.0,76.0],["2012-07-24",26580.0,26880.0,24360.0,24600.0,71.0],["2012-07-25",25020.0,26340.0,24900.0,26160.0,68.0],["2012-07-26",26700.0,26700.0,24540.0,24780.0,51.0],["2012-07-27",24960.0,25500.0,23880.0,25500.0,56.0],["2012-07-30",25680.0,25680.0,23340.0,23700.0,64.0],["2012-07-31",24180.0,24540.0,22860.0,23280.0,173.0],["2012-08-01",23520.0,24060.0,21960.0,21960.0,77.0],["2012-08-02",21840.0,22860.0,21420.0,22080.0,30.0],["2012-08-03",22620.0,24180.0,21900.0,24000.0,40.0],["2012-08-06",24180.0,28080.0,20460.0,22080.0,214.0],["2012-08-07",22560.0,23520.0,21900.0,23100.0,44.0],["2012-08-08",24900.0,24900.0,21600.0,22380.0,42.0],["2012-08-09",21300.0,22320.0,21300.0,22020.0,38.0],["2012-08-10",22020.0,23700.0,22020.0,23220.0,49.0],["2012-08-13",24840.0,24900.0,21900.0,22620.0,91.0],["2012-08-14",22920.0,24000.0,22380.0,23040.0,37.0],["2012-08-15",23100.0,23220.0,21960.0,22200.0,39.0],["2012-08-16",22260.0,23700.0,21000.0,23700.0,98.0],["2012-08-17",23700.0,24120.0,23040.0,23340.0,33.0],["2012-08-20",23340.0,23880.0,22560.0,23460.0,29.0],["2012-08-21",23700.0,23820.0,22620.0,23040.0,23.0],["2012-08-22",22860.0,23640.0,22320.0,23040.0,72.0],["2012-08-23",22980.0,22980.0,21900.0,21900.0,29.0],["2012-08-24",21960.0,22680.0,20760.0,21900.0,67.0],["2012-08-27",22320.0,22800.0,21960.0,22140.0,38.0],["2012-08-28",22260.0,22680.0,22200.0,22440.0,31.0],["2012-08-29",22500.0,22560.0,21660.0,21900.0,38.0],["2012-08-30",21960.0,22140.0,21180.0,21240.0,20.0],["2012-08-31",21360.0,21540.0,21000.0,21240.0,29.0],["2012-09-04",21300.0,21600.0,20700.0,20760.0,60.0],["2012-09-05",20700.0,21120.0,19500.0,20400.0,72.0],["2012-09-06",20520.0,20760.0,18600.0,19140.0,175.0],["2012-09-07",19500.0,20520.0,18960.0,19800.0,123.0],["2012-09-10",19980.0,20340.0,19200.0,19620.0,52.0],["2012-09-11",19680.0,20160.0,19260.0,19380.0,47.0],["2012-09-12",19440.0,19860.0,19080.0,19680.0,98.0],["2012-09-13",19740.0,21000.0,19500.0,20700.0,85.0],["2012-09-14",21000.0,21540.0,19800.0,20820.0,100.0],["2012-09-17",20880.0,21960.0,20760.0,21000.0,99.0],["2012-09-18",20700.0,21480.0,19920.0,20100.0,61.0],["2012-09-19",20160.0,20220.0,19200.0,19800.0,63.0],["2012-09-20",19620.0,19920.0,19320.0,19740.0,36.0],["2012-09-21",20160.0,20340.0,19560.0,19800.0,76.0],["2012-09-24",19740.0,20220.0,19200.0,19860.0,35.0],["2012-09-25",15480.0,15660.0,12600.0,12840.0,856.0],["2012-09-26",11340.0,12600.0,10620.0,11040.0,741.0],["2012-09-27",10980.0,12120.0,10920.0,12000.0,280.0],["2012-09-28",12060.0,12840.0,12000.0,12840.0,168.0],["2012-10-01",13500.0,13500.0,12420.0,12600.0,106.0],["2012-10-02",12300.0,12660.0,11760.0,12060.0,193.0],["2012-10-03",12060.0,12960.0,11700.0,12660.0,221.0],["2012-10-04",12600.0,13200.0,12060.0,13080.0,74.0],["2012-10-05",13080.0,13080.0,12540.0,12540.0,46.0],["2012-10-08",12540.0,12900.0,12240.0,12720.0,51.0],["2012-10-09",12540.0,12720.0,12000.0,12060.0,64.0],["2012-10-10",12300.0,12600.0,12180.0,12240.0,43.0],["2012-10-11",12420.0,12480.0,12120.0,12240.0,24.0],["2012-10-12",12240.0,13080.0,12180.0,12180.0,42.0],["2012-10-15",12240.0,12360.0,12060.0,12300.0,28.0],["2012-10-16",12300.0,12360.0,11760.0,11880.0,47.0],["2012-10-17",12120.0,12120.0,11700.0,12060.0,28.0],["2012-10-18",12360.0,12600.0,12000.0,12000.0,33.0],["2012-10-19",12060.0,12060.0,11340.0,11700.0,70.0],["2012-10-22",11400.0,11520.0,10800.0,11400.0,46.0],["2012-10-23",11280.0,12120.0,11040.0,11520.0,52.0],["2012-10-24",11580.0,12120.0,11580.0,11880.0,50.0],["2012-10-25",12600.0,12780.0,12000.0,12540.0,116.0],["2012-10-26",12480.0,12540.0,12000.0,12420.0,71.0],["2012-10-31",12660.0,12840.0,11760.0,12120.0,57.0],["2012-11-01",12060.0,12240.0,11760.0,12060.0,42.0],["2012-11-02",12120.0,12480.0,11880.0,12000.0,70.0],["2012-11-05",12000.0,12480.0,11760.0,12420.0,50.0],["2012-11-06",12480.0,12660.0,12300.0,12480.0,30.0],["2012-11-07",12600.0,12600.0,11880.0,12000.0,42.0],["2012-11-08",11880.0,12060.0,11400.0,11940.0,56.0],["2012-11-09",11820.0,11940.0,11400.0,11460.0,45.0],["2012-11-12",11460.0,11460.0,10020.0,10260.0,67.0],["2012-11-13",10140.0,10560.0,9060.0,9960.0,79.0],["2012-11-14",9840.0,10020.0,9120.0,9720.0,75.0],["2012-11-15",9720.0,9720.0,8700.0,8880.0,95.0],["2012-11-16",8640.0,9840.0,8280.0,8700.0,119.0],["2012-11-19",9300.0,9480.0,8340.0,8820.0,78.0],["2012-11-20",8820.0,9120.0,8580.0,8760.0,102.0],["2012-11-21",8820.0,9420.0,8700.0,9120.0,56.0],["2012-11-23",9180.0,9660.0,9180.0,9600.0,17.0],["2012-11-26",9600.0,9660.0,8940.0,9000.0,73.0],["2012-11-27",9120.0,9720.0,9120.0,9480.0,101.0],["2012-11-28",9600.0,9720.0,9180.0,9480.0,63.0],["2012-11-29",9540.0,10440.0,9360.0,10260.0,133.0],["2012-11-30",10260.0,11040.0,9300.0,9600.0,252.0],["2012-12-03",9840.0,10080.0,9120.0,9240.0,61.0],["2012-12-04",9480.0,9720.0,9000.0,9240.0,95.0],["2012-12-05",9300.0,9720.0,8880.0,8940.0,62.0],["2012-12-06",8880.0,9540.0,8760.0,8760.0,155.0],["2012-12-07",8760.0,9120.0,8460.0,8460.0,46.0],["2012-12-10",8640.0,8880.0,8220.0,8400.0,71.0],["2012-12-11",8640.0,8880.0,8160.0,8700.0,49.0],["2012-12-12",8940.0,8940.0,8160.0,8280.0,61.0],["2012-12-13",8400.0,8640.0,8280.0,8460.0,72.0],["2012-12-14",8640.0,9180.0,8340.0,9120.0,137.0],["2012-12-17",9000.0,9540.0,9000.0,9480.0,53.0],["2012-12-18",9540.0,9840.0,9000.0,9120.0,57.0],["2012-12-19",9120.0,10020.0,9120.0,9720.0,98.0],["2012-12-20",9660.0,10800.0,9180.0,10200.0,115.0],["2012-12-21",10200.0,10380.0,9780.0,10140.0,57.0],["2012-12-24",10140.0,10140.0,9660.0,9960.0,12.0],["2012-12-26",9780.0,9960.0,9240.0,9420.0,64.0],["2012-12-27",9480.0,9600.0,9120.0,9360.0,40.0],["2012-12-28",9360.0,9600.0,9180.0,9300.0,80.0],["2012-12-31",9300.0,9360.0,9060.0,9240.0,48.0],["2013-01-02",9720.0,11460.0,9720.0,10920.0,208.0],["2013-01-03",10860.0,11760.0,10620.0,10920.0,144.0],["2013-01-04",11160.0,13320.0,10980.0,13080.0,502.0],["2013-01-07",13260.0,14580.0,12600.0,13260.0,549.0],["2013-01-08",13500.0,13500.0,12060.0,12180.0,159.0],["2013-01-09",12600.0,12600.0,11220.0,11700.0,146.0],["2013-01-10",11640.0,12420.0,11460.0,12420.0,177.0],["2013-01-11",12480.0,12480.0,11880.0,12180.0,74.0],["2013-01-14",12300.0,12300.0,11280.0,11520.0,126.0],["2013-01-15",11400.0,11760.0,10920.0,11580.0,117.0],["2013-01-16",11640.0,11700.0,11100.0,11280.0,76.0],["2013-01-17",11400.0,12240.0,11100.0,12060.0,225.0],["2013-01-18",12180.0,13500.0,12180.0,12720.0,373.0],["2013-01-22",13320.0,13500.0,12120.0,12420.0,137.0],["2013-01-23",12540.0,12540.0,11280.0,11580.0,126.0],["2013-01-24",11520.0,12900.0,11400.0,12720.0,174.0],["2013-01-25",12900.0,13080.0,12240.0,12420.0,89.0],["2013-01-28",12600.0,12600.0,12000.0,12180.0,85.0],["2013-01-29",11940.0,14700.0,11940.0,14280.0,464.0],["2013-01-30",14820.0,15240.0,12960.0,13980.0,834.0],["2013-01-31",13920.0,14220.0,13260.0,13800.0,151.0],["2013-02-01",14100.0,15780.0,13920.0,15180.0,629.0],["2013-02-04",15000.0,15240.0,14340.0,14700.0,205.0],["2013-02-05",14940.0,15420.0,13440.0,14040.0,224.0],["2013-02-06",13860.0,14580.0,13440.0,13800.0,158.0],["2013-02-07",13800.0,14340.0,13500.0,13740.0,91.0],["2013-02-08",13860.0,14820.0,13680.0,14580.0,230.0],["2013-02-11",14640.0,14820.0,13860.0,14580.0,94.0],["2013-02-12",14760.0,16080.0,14400.0,15120.0,408.0],["2013-02-13",15300.0,15900.0,15120.0,15540.0,190.0],["2013-02-14",15420.0,15600.0,14520.0,15180.0,157.0],["2013-02-15",15480.0,16500.0,15060.0,15120.0,386.0],["2013-02-19",15420.0,15420.0,13800.0,14220.0,295.0],["2013-02-20",14280.0,14400.0,12060.0,12480.0,404.0],["2013-02-21",12660.0,13020.0,12060.0,12180.0,283.0],["2013-02-22",12600.0,13320.0,12300.0,12600.0,539.0],["2013-02-25",12780.0,12840.0,11400.0,11580.0,289.0],["2013-02-26",11820.0,12000.0,10500.0,11520.0,393.0],["2013-02-27",11400.0,11700.0,10800.0,11400.0,217.0],["2013-02-28",11460.0,12360.0,11280.0,11880.0,258.0],["2013-03-01",11700.0,12360.0,11400.0,11820.0,153.0],["2013-03-04",11760.0,12180.0,10920.0,11580.0,188.0],["2013-03-05",11760.0,11760.0,10800.0,11160.0,234.0],["2013-03-06",12060.0,12360.0,11640.0,11760.0,219.0],["2013-03-07",12120.0,12720.0,11880.0,12600.0,310.0],["2013-03-08",12720.0,12720.0,11460.0,11880.0,256.0],["2013-03-11",12180.0,12180.0,11400.0,11520.0,130.0],["2013-03-12",11460.0,11880.0,11460.0,11700.0,100.0],["2013-03-13",11580.0,11700.0,11520.0,11640.0,43.0],["2013-03-14",11640.0,11700.0,11220.0,11580.0,81.0],["2013-03-15",11520.0,11640.0,11340.0,11340.0,82.0],["2013-03-18",11160.0,11820.0,11100.0,11580.0,104.0],["2013-03-19",11400.0,12720.0,11340.0,12360.0,254.0],["2013-03-20",14400.0,14700.0,13020.0,13260.0,910.0],["2013-03-21",14280.0,14640.0,13260.0,13620.0,669.0],["2013-03-22",13740.0,13920.0,12840.0,13380.0,223.0],["2013-03-25",13380.0,13620.0,12720.0,12840.0,128.0],["2013-03-26",13320.0,13320.0,12720.0,13020.0,79.0],["2013-03-27",13140.0,13800.0,13080.0,13560.0,166.0],["2013-03-28",13920.0,14340.0,13080.0,13440.0,230.0],["2013-04-01",13440.0,13560.0,12900.0,13320.0,154.0],["2013-04-02",13380.0,13380.0,12900.0,13020.0,77.0],["2013-04-03",12840.0,13140.0,12060.0,12480.0,224.0],["2013-04-04",12720.0,12900.0,12180.0,12540.0,86.0],["2013-04-05",12360.0,12720.0,12240.0,12540.0,54.0],["2013-04-08",12660.0,12780.0,12360.0,12480.0,33.0],["2013-04-09",12540.0,13140.0,12360.0,13020.0,163.0],["2013-04-10",12900.0,13140.0,12780.0,13140.0,80.0],["2013-04-11",13560.0,14040.0,12480.0,13080.0,486.0],["2013-04-12",12900.0,12960.0,12360.0,12540.0,219.0],["2013-04-15",12000.0,12120.0,11040.0,11340.0,341.0],["2013-04-16",11700.0,11760.0,10860.0,11340.0,182.0],["2013-04-17",11160.0,11220.0,10200.0,10440.0,201.0],["2013-04-18",10440.0,10740.0,9900.0,10560.0,139.0],["2013-04-19",10620.0,10800.0,10320.0,10620.0,84.0],["2013-04-22",10620.0,10800.0,10380.0,10560.0,65.0],["2013-04-23",10680.0,10680.0,10020.0,10200.0,136.0],["2013-04-24",10140.0,10500.0,9900.0,10200.0,96.0],["2013-04-25",10200.0,10500.0,9840.0,10080.0,146.0],["2013-04-26",10200.0,10380.0,9900.0,10140.0,200.0],["2013-04-29",10440.0,11280.0,10320.0,10740.0,299.0],["2013-04-30",11280.0,11520.0,10080.0,11100.0,297.0],["2013-05-01",10500.0,10740.0,9480.0,9960.0,283.0],["2013-05-02",10260.0,10320.0,9840.0,10200.0,108.0],["2013-05-03",10320.0,10800.0,10320.0,10800.0,113.0],["2013-05-06",10980.0,11040.0,10500.0,10680.0,78.0],["2013-05-07",10800.0,10860.0,10140.0,10800.0,82.0],["2013-05-08",10740.0,10800.0,10320.0,10680.0,53.0],["2013-05-09",10440.0,10680.0,9900.0,10020.0,129.0],["2013-05-10",9600.0,10500.0,9180.0,10440.0,108.0],["2013-05-13",10500.0,10560.0,9900.0,10260.0,94.0],["2013-05-14",10200.0,10260.0,9720.0,9900.0,107.0],["2013-05-15",9960.0,10020.0,9480.0,9600.0,80.0],["2013-05-16",9900.0,10260.0,9600.0,10020.0,53.0],["2013-05-17",10200.0,10200.0,9720.0,10020.0,44.0],["2013-05-20",10020.0,11940.0,10020.0,11040.0,238.0],["2013-05-21",10920.0,11580.0,10560.0,10920.0,141.0],["2013-05-22",11040.0,11460.0,10920.0,11100.0,90.0],["2013-05-23",11040.0,11820.0,10740.0,11100.0,112.0],["2013-05-24",11040.0,11460.0,10800.0,10920.0,55.0],["2013-05-28",11160.0,11160.0,10560.0,10740.0,62.0],["2013-05-29",10740.0,10920.0,10500.0,10560.0,39.0],["2013-05-30",10560.0,10920.0,10500.0,10860.0,38.0],["2013-05-31",10800.0,10920.0,10680.0,10740.0,44.0],["2013-06-03",10800.0,10800.0,10200.0,10260.0,51.0],["2013-06-04",10200.0,10500.0,9960.0,9960.0,43.0],["2013-06-05",10020.0,10020.0,9780.0,9780.0,34.0],["2013-06-06",9780.0,10020.0,9720.0,9900.0,34.0],["2013-06-07",9960.0,11400.0,9840.0,10920.0,100.0],["2013-06-10",11100.0,11100.0,10020.0,10260.0,47.0],["2013-06-11",10080.0,10620.0,10020.0,10020.0,26.0],["2013-06-12",10140.0,10680.0,9900.0,9960.0,53.0],["2013-06-13",9960.0,10200.0,9900.0,10020.0,26.0],["2013-06-14",10080.0,10200.0,9960.0,10080.0,28.0],["2013-06-17",10140.0,10500.0,10020.0,10380.0,47.0],["2013-06-18",12360.0,13920.0,12120.0,12420.0,1594.0],["2013-06-19",13020.0,13860.0,12720.0,13620.0,1020.0],["2013-06-20",13020.0,13560.0,12480.0,12780.0,336.0],["2013-06-21",13080.0,13320.0,12660.0,13320.0,224.0],["2013-06-24",13140.0,13200.0,12480.0,12660.0,200.0],["2013-06-25",12960.0,13080.0,11340.0,11640.0,252.0],["2013-06-26",11820.0,12480.0,11520.0,11880.0,107.0],["2013-06-27",11940.0,12420.0,11820.0,12360.0,148.0],["2013-06-28",12540.0,12780.0,12120.0,12180.0,851.0],["2013-07-01",12420.0,13200.0,12060.0,12840.0,236.0],["2013-07-02",12840.0,13800.0,12840.0,13200.0,179.0],["2013-07-03",13140.0,13140.0,12720.0,12960.0,41.0],["2013-07-05",13080.0,13080.0,12600.0,12720.0,65.0],["2013-07-08",12720.0,13200.0,12540.0,12720.0,69.0],["2013-07-09",12600.0,12840.0,11460.0,12120.0,217.0],["2013-07-10",12360.0,12420.0,11940.0,12000.0,74.0],["2013-07-11",12240.0,12600.0,12000.0,12240.0,80.0],["2013-07-12",12120.0,12360.0,11700.0,12120.0,115.0],["2013-07-15",12300.0,12300.0,11760.0,11940.0,78.0],["2013-07-16",12060.0,12060.0,11700.0,11820.0,72.0],["2013-07-17",12060.0,12120.0,11640.0,11640.0,142.0],["2013-07-18",11640.0,11820.0,11460.0,11460.0,111.0],["2013-07-19",11580.0,11640.0,11100.0,11280.0,118.0],["2013-07-22",11460.0,11460.0,10980.0,10980.0,121.0],["2013-07-23",11040.0,12180.0,10800.0,11340.0,419.0],["2013-07-24",11400.0,11760.0,11100.0,11100.0,198.0],["2013-07-25",11280.0,11340.0,10800.0,10800.0,111.0],["2013-07-26",10920.0,11700.0,10800.0,11220.0,319.0],["2013-07-29",11460.0,11460.0,10980.0,11160.0,179.0],["2013-07-30",11400.0,11400.0,10800.0,11100.0,172.0],["2013-07-31",11040.0,11220.0,10800.0,11040.0,74.0],["2013-08-01",11340.0,12300.0,11340.0,12060.0,493.0],["2013-08-02",12060.0,12300.0,11820.0,12000.0,113.0],["2013-08-05",12000.0,12660.0,11880.0,12180.0,175.0],["2013-08-06",12300.0,12480.0,11700.0,11760.0,174.0],["2013-08-07",10860.0,11280.0,10500.0,10920.0,184.0],["2013-08-08",11160.0,11220.0,10800.0,11220.0,55.0],["2013-08-09",11400.0,11400.0,10500.0,11100.0,100.0],["2013-08-12",11220.0,11400.0,10620.0,10680.0,80.0],["2013-08-13",10920.0,10920.0,10620.0,10740.0,74.0],["2013-08-14",10860.0,11100.0,10680.0,11040.0,64.0],["2013-08-15",10980.0,10980.0,10740.0,10800.0,74.0],["2013-08-16",10680.0,10740.0,10200.0,10200.0,165.0],["2013-08-19",10260.0,10800.0,10020.0,10140.0,95.0],["2013-08-20",10200.0,10560.0,10140.0,10260.0,45.0],["2013-08-21",10380.0,10680.0,10320.0,10320.0,40.0],["2013-08-22",10380.0,10560.0,10260.0,10440.0,26.0],["2013-08-23",10440.0,11400.0,10440.0,11340.0,191.0],["2013-08-26",11880.0,12240.0,11400.0,11520.0,307.0],["2013-08-27",11520.0,11940.0,11220.0,11820.0,72.0],["2013-08-28",11820.0,12480.0,11760.0,11880.0,157.0],["2013-08-29",11940.0,12000.0,11520.0,11760.0,49.0],["2013-08-30",11760.0,12000.0,11040.0,11040.0,90.0],["2013-09-03",11220.0,11640.0,11100.0,11220.0,26.0],["2013-09-04",11280.0,11460.0,11100.0,11340.0,30.0],["2013-09-05",11400.0,11820.0,11400.0,11640.0,74.0],["2013-09-06",11700.0,11880.0,11460.0,11700.0,30.0],["2013-09-09",11820.0,11940.0,11400.0,11460.0,63.0],["2013-09-10",11400.0,11760.0,11220.0,11340.0,54.0],["2013-09-11",11220.0,11640.0,11220.0,11340.0,45.0],["2013-09-12",11340.0,11460.0,11160.0,11160.0,31.0],["2013-09-13",11220.0,11580.0,10920.0,11520.0,57.0],["2013-09-16",11760.0,11820.0,11460.0,11700.0,37.0],["2013-09-17",11820.0,11820.0,11520.0,11700.0,40.0],["2013-09-18",11760.0,12540.0,11640.0,12180.0,189.0],["2013-09-19",12000.0,12120.0,11460.0,11700.0,61.0],["2013-09-20",11640.0,11700.0,11160.0,11460.0,82.0],["2013-09-23",11400.0,11700.0,11400.0,11640.0,31.0],["2013-09-24",11700.0,11700.0,11400.0,11520.0,36.0],["2013-09-25",11640.0,11640.0,11400.0,11460.0,31.0],["2013-09-26",11460.0,12000.0,11460.0,11820.0,108.0],["2013-09-27",11700.0,11820.0,11580.0,11820.0,48.0],["2013-09-30",11700.0,11820.0,11280.0,11520.0,64.0],["2013-10-01",11400.0,11460.0,11220.0,11400.0,53.0],["2013-10-02",11400.0,11460.0,11220.0,11400.0,21.0],["2013-10-03",11340.0,11340.0,11040.0,11220.0,44.0],["2013-10-04",11340.0,11340.0,11040.0,11040.0,60.0],["2013-10-07",11100.0,11220.0,11040.0,11100.0,25.0],["2013-10-08",11100.0,11160.0,10680.0,10860.0,68.0],["2013-10-09",10800.0,11040.0,10260.0,10740.0,60.0],["2013-10-10",10860.0,11220.0,10740.0,10800.0,31.0],["2013-10-11",10860.0,11160.0,10800.0,10920.0,39.0],["2013-10-14",10800.0,11040.0,10800.0,10980.0,23.0],["2013-10-15",10560.0,11040.0,10500.0,10800.0,67.0],["2013-10-16",10800.0,11100.0,10680.0,10920.0,57.0],["2013-10-17",10980.0,11520.0,10980.0,11160.0,77.0],["2013-10-18",11100.0,11160.0,10800.0,10800.0,34.0],["2013-10-21",10920.0,11280.0,10800.0,11040.0,35.0],["2013-10-22",11160.0,11160.0,10800.0,10800.0,35.0],["2013-10-23",10860.0,11040.0,10560.0,10740.0,59.0],["2013-10-24",10740.0,10800.0,10320.0,10380.0,111.0],["2013-10-25",10320.0,10500.0,10020.0,10200.0,76.0],["2013-10-28",10200.0,10800.0,10140.0,10680.0,95.0],["2013-10-29",10860.0,10920.0,10680.0,10740.0,52.0],["2013-10-30",10860.0,10980.0,10200.0,10320.0,64.0],["2013-10-31",10440.0,10440.0,10200.0,10200.0,49.0],["2013-11-01",10260.0,10380.0,9900.0,10020.0,69.0],["2013-11-04",10200.0,10440.0,10020.0,10320.0,74.0],["2013-11-05",10380.0,10500.0,9900.0,9960.0,71.0],["2013-11-06",8220.0,9000.0,7800.0,7920.0,508.0],["2013-11-07",8100.0,8580.0,8040.0,8280.0,105.0],["2013-11-08",8280.0,8460.0,8100.0,8160.0,55.0],["2013-11-11",8400.0,8400.0,8100.0,8220.0,32.0],["2013-11-12",8400.0,8400.0,7920.0,8040.0,73.0],["2013-11-13",8100.0,8400.0,7920.0,8100.0,60.0],["2013-11-14",8040.0,8280.0,8040.0,8280.0,38.0],["2013-11-15",8400.0,13080.0,8280.0,10440.0,1535.0],["2013-11-18",10740.0,10800.0,8940.0,9000.0,323.0],["2013-11-19",9120.0,9300.0,8400.0,8880.0,148.0],["2013-11-20",9300.0,9300.0,8580.0,8820.0,94.0],["2013-11-21",9000.0,9060.0,8520.0,8580.0,54.0],["2013-11-22",8700.0,9720.0,8280.0,9180.0,227.0],["2013-11-25",9900.0,9900.0,8940.0,9900.0,140.0],["2013-11-26",10080.0,10500.0,9540.0,9840.0,225.0],["2013-11-27",9840.0,11220.0,9840.0,10860.0,480.0],["2013-11-29",11040.0,11100.0,10680.0,10680.0,57.0],["2013-12-02",11100.0,11100.0,10260.0,10920.0,138.0],["2013-12-03",11100.0,11100.0,10200.0,10620.0,126.0],["2013-12-04",10920.0,11040.0,9840.0,10800.0,172.0],["2013-12-05",10620.0,10920.0,9600.0,10200.0,233.0],["2013-12-06",10260.0,10320.0,10020.0,10140.0,44.0],["2013-12-09",10080.0,10440.0,10080.0,10200.0,68.0],["2013-12-10",10320.0,10320.0,9900.0,9960.0,81.0],["2013-12-11",7200.0,7500.0,6780.0,7260.0,2797.0],["2013-12-12",7260.0,7320.0,7080.0,7140.0,404.0],["2013-12-13",7200.0,7200.0,6720.0,7080.0,382.0],["2013-12-16",7080.0,7140.0,6840.0,6840.0,285.0],["2013-12-17",6840.0,7380.0,6840.0,7200.0,221.0],["2013-12-18",7320.0,7500.0,7020.0,7020.0,372.0],["2013-12-19",7200.0,7740.0,7020.0,7680.0,427.0],["2013-12-20",7800.0,7860.0,7320.0,7620.0,288.0],["2013-12-23",7860.0,8040.0,7680.0,7800.0,277.0],["2013-12-24",8040.0,8040.0,7800.0,7860.0,92.0],["2013-12-26",7980.0,8100.0,7800.0,8040.0,264.0],["2013-12-27",8100.0,8520.0,7800.0,8340.0,506.0],["2013-12-30",8340.0,8640.0,8040.0,8520.0,265.0],["2013-12-31",8520.0,8700.0,8400.0,8580.0,171.0],["2014-01-02",8640.0,8640.0,8160.0,8460.0,182.0],["2014-01-03",8460.0,8520.0,8220.0,8280.0,184.0],["2014-01-06",8400.0,8460.0,8160.0,8280.0,85.0],["2014-01-07",8340.0,8400.0,7920.0,8040.0,195.0],["2014-01-08",8160.0,8340.0,8100.0,8160.0,159.0],["2014-01-09",8220.0,8280.0,7980.0,7980.0,119.0],["2014-01-10",7980.0,8040.0,7500.0,7740.0,228.0],["2014-01-13",7740.0,8220.0,7560.0,7800.0,193.0],["2014-01-14",7860.0,7860.0,7680.0,7740.0,74.0],["2014-01-15",7860.0,7860.0,7740.0,7740.0,88.0],["2014-01-16",7740.0,7800.0,7680.0,7680.0,65.0],["2014-01-17",7680.0,8040.0,7680.0,7800.0,110.0],["2014-01-21",7920.0,8280.0,7800.0,8040.0,324.0],["2014-01-22",8100.0,8220.0,7680.0,7800.0,141.0],["2014-01-23",7740.0,7920.0,7740.0,7800.0,82.0],["2014-01-24",7740.0,7800.0,7500.0,7680.0,153.0],["2014-01-27",7680.0,7680.0,7200.0,7200.0,196.0],["2014-01-28",7320.0,7620.0,7320.0,7380.0,120.0],["2014-01-29",7560.0,8280.0,7380.0,8160.0,650.0],["2014-01-30",8160.0,8700.0,8040.0,8220.0,546.0],["2014-01-31",8160.0,8760.0,7860.0,8340.0,350.0],["2014-02-03",8400.0,8400.0,7800.0,7860.0,162.0],["2014-02-04",7920.0,8040.0,7800.0,7860.0,73.0],["2014-02-05",7800.0,7860.0,7560.0,7560.0,145.0],["2014-02-06",7680.0,7980.0,7560.0,7680.0,43.0],["2014-02-07",7740.0,7920.0,7620.0,7740.0,75.0],["2014-02-10",7800.0,8100.0,7740.0,7920.0,106.0],["2014-02-11",8040.0,8040.0,7620.0,7920.0,74.0],["2014-02-12",8040.0,8100.0,7680.0,7740.0,107.0],["2014-02-13",7860.0,8040.0,7680.0,7920.0,68.0],["2014-02-14",7980.0,8100.0,7740.0,7740.0,124.0],["2014-02-18",7920.0,8160.0,7680.0,7740.0,275.0],["2014-02-19",7620.0,7740.0,7500.0,7500.0,140.0],["2014-02-20",7680.0,7680.0,7200.0,7260.0,218.0],["2014-02-21",7260.0,7500.0,7260.0,7260.0,67.0],["2014-02-24",7500.0,7800.0,7320.0,7740.0,115.0],["2014-02-25",7980.0,8040.0,7800.0,7980.0,179.0],["2014-02-26",8160.0,8160.0,7980.0,8040.0,90.0],["2014-02-27",8040.0,9120.0,7800.0,8580.0,1017.0],["2014-02-28",8940.0,8940.0,8040.0,8160.0,286.0],["2014-03-03",8220.0,8400.0,7740.0,7920.0,280.0],["2014-03-04",7920.0,7980.0,7680.0,7800.0,158.0],["2014-03-05",7860.0,8400.0,7800.0,8040.0,254.0],["2014-03-06",8580.0,9180.0,8400.0,8520.0,474.0],["2014-03-07",8580.0,8640.0,8160.0,8280.0,142.0],["2014-03-10",8100.0,8580.0,8100.0,8400.0,139.0],["2014-03-11",8640.0,9240.0,8280.0,8700.0,577.0],["2014-03-12",9000.0,9300.0,8520.0,8760.0,296.0],["2014-03-13",8700.0,8820.0,8280.0,8460.0,162.0],["2014-03-14",8400.0,8760.0,8040.0,8580.0,126.0],["2014-03-17",8520.0,9000.0,8220.0,8340.0,93.0],["2014-03-18",8400.0,8400.0,8040.0,8160.0,103.0],["2014-03-19",8160.0,8340.0,7800.0,7800.0,179.0],["2014-03-20",7860.0,8040.0,7560.0,7920.0,193.0],["2014-03-21",8040.0,8160.0,7860.0,7920.0,80.0],["2014-03-24",7920.0,8100.0,7560.0,7620.0,203.0],["2014-03-25",7680.0,7860.0,7440.0,7440.0,227.0],["2014-03-26",6900.0,7800.0,6900.0,7020.0,405.0],["2014-03-27",6960.0,7080.0,6840.0,6960.0,121.0],["2014-03-28",7020.0,7080.0,6900.0,7020.0,154.0],["2014-03-31",7080.0,7320.0,6960.0,7020.0,171.0],["2014-04-01",7140.0,7440.0,7020.0,7140.0,157.0],["2014-04-02",7200.0,7380.0,7140.0,7260.0,64.0],["2014-04-03",7320.0,7440.0,7080.0,7200.0,46.0],["2014-04-04",7140.0,7260.0,7080.0,7080.0,49.0],["2014-04-07",7200.0,7260.0,7020.0,7020.0,66.0],["2014-04-08",7080.0,7140.0,6960.0,7080.0,45.0],["2014-04-09",7080.0,7140.0,6960.0,7080.0,61.0],["2014-04-10",7020.0,7140.0,6720.0,6840.0,78.0],["2014-04-11",6960.0,6960.0,6600.0,6720.0,122.0],["2014-04-14",6660.0,6840.0,6180.0,6180.0,183.0],["2014-04-15",6180.0,6300.0,4380.0,5040.0,602.0],["2014-04-16",5040.0,5100.0,4620.0,4980.0,163.0],["2014-04-17",4920.0,5880.0,4680.0,5580.0,261.0],["2014-04-21",5760.0,5820.0,4980.0,5220.0,141.0],["2014-04-22",5160.0,8040.0,5100.0,7080.0,1989.0],["2014-04-23",6960.0,7380.0,6240.0,6540.0,609.0],["2014-04-24",6540.0,7200.0,6480.0,6900.0,359.0],["2014-04-25",6960.0,7020.0,6480.0,6660.0,137.0],["2014-04-28",6720.0,6840.0,6180.0,6360.0,156.0],["2014-04-29",6660.0,6660.0,6180.0,6180.0,94.0],["2014-04-30",6300.0,6360.0,6120.0,6180.0,53.0],["2014-05-01",6180.0,6420.0,6180.0,6360.0,75.0],["2014-05-02",6300.0,6480.0,6180.0,6300.0,37.0],["2014-05-05",6180.0,6660.0,6000.0,6660.0,109.0],["2014-05-06",6540.0,6780.0,6120.0,6240.0,105.0],["2014-05-07",6180.0,6420.0,6120.0,6180.0,46.0],["2014-05-08",6240.0,6240.0,5580.0,5760.0,156.0],["2014-05-09",5820.0,5820.0,5400.0,5400.0,95.0],["2014-05-12",5580.0,6240.0,5460.0,6000.0,105.0],["2014-05-13",6120.0,6240.0,5880.0,6120.0,101.0],["2014-05-14",6180.0,6240.0,6000.0,6120.0,117.0],["2014-05-15",6240.0,6480.0,5700.0,5880.0,172.0],["2014-05-16",6000.0,6000.0,5520.0,5760.0,69.0],["2014-05-19",5760.0,5760.0,5460.0,5520.0,59.0],["2014-05-20",5520.0,5700.0,5340.0,5400.0,29.0],["2014-05-21",5400.0,5640.0,5400.0,5400.0,22.0],["2014-05-22",5400.0,5580.0,5400.0,5520.0,22.0],["2014-05-23",5400.0,5940.0,5400.0,5580.0,98.0],["2014-05-27",5820.0,5820.0,5400.0,5460.0,47.0],["2014-05-28",5640.0,5640.0,5460.0,5460.0,27.0],["2014-05-29",5700.0,5940.0,5280.0,5460.0,170.0],["2014-05-30",5460.0,5580.0,5340.0,5520.0,49.0],["2014-06-02",5520.0,5640.0,5340.0,5400.0,33.0],["2014-06-03",5340.0,5520.0,5100.0,5160.0,65.0],["2014-06-04",5160.0,5400.0,5100.0,5160.0,90.0],["2014-06-05",5340.0,5340.0,4860.0,5040.0,120.0],["2014-06-06",5040.0,5400.0,4860.0,5220.0,73.0],["2014-06-09",5280.0,5460.0,5280.0,5340.0,43.0],["2014-06-10",5160.0,5580.0,5160.0,5580.0,58.0],["2014-06-11",5460.0,5940.0,5460.0,5760.0,80.0],["2014-06-12",5640.0,5760.0,5580.0,5760.0,35.0],["2014-06-13",5760.0,5880.0,5520.0,5760.0,40.0],["2014-06-16",5760.0,5880.0,5700.0,5760.0,14.0],["2014-06-17",5700.0,5940.0,5520.0,5820.0,54.0],["2014-06-18",5700.0,5820.0,5460.0,5520.0,46.0],["2014-06-19",5460.0,5820.0,5460.0,5460.0,29.0],["2014-06-20",5520.0,5700.0,5400.0,5400.0,59.0],["2014-06-23",5400.0,5520.0,5280.0,5280.0,44.0],["2014-06-24",5280.0,5280.0,4980.0,5100.0,103.0],["2014-06-25",5160.0,5400.0,4920.0,5280.0,66.0],["2014-06-26",5400.0,5400.0,5220.0,5340.0,30.0],["2014-06-27",5340.0,5520.0,4980.0,5040.0,153.0],["2014-06-30",5160.0,5460.0,5040.0,5160.0,35.0],["2014-07-01",5160.0,5400.0,5100.0,5280.0,28.0],["2014-07-02",5220.0,5340.0,5100.0,5280.0,23.0],["2014-07-03",5100.0,5340.0,5100.0,5220.0,23.0],["2014-07-07",5280.0,5580.0,5160.0,5280.0,39.0],["2014-07-08",5280.0,5280.0,4980.0,5040.0,55.0],["2014-07-09",4980.0,5100.0,4980.0,5100.0,23.0],["2014-07-10",4980.0,5040.0,4680.0,4800.0,66.0],["2014-07-11",4740.0,4920.0,4620.0,4920.0,37.0],["2014-07-14",4920.0,5220.0,4800.0,4980.0,46.0],["2014-07-15",4920.0,4920.0,4680.0,4800.0,22.0],["2014-07-16",4800.0,4800.0,4560.0,4620.0,36.0],["2014-07-17",4620.0,4740.0,4500.0,4500.0,28.0],["2014-07-18",4620.0,4920.0,4560.0,4560.0,37.0],["2014-07-21",4560.0,4620.0,4260.0,4320.0,60.0],["2014-07-22",4320.0,4440.0,4200.0,4200.0,45.0],["2014-07-23",4140.0,4440.0,3300.0,3540.0,248.0],["2014-07-24",3600.0,3660.0,3360.0,3540.0,130.0],["2014-07-25",3360.0,4320.0,3360.0,4020.0,353.0],["2014-07-28",4080.0,4080.0,3600.0,3720.0,82.0],["2014-07-29",4500.0,5040.0,4080.0,4200.0,651.0],["2014-07-30",4680.0,4680.0,4200.0,4320.0,123.0],["2014-07-31",3480.0,3480.0,3000.0,3060.0,1003.0],["2014-08-01",3180.0,3180.0,2640.0,2880.0,611.0],["2014-08-04",3120.0,3120.0,2940.0,3000.0,167.0],["2014-08-05",3000.0,3060.0,2760.0,3000.0,139.0],["2014-08-06",3060.0,3060.0,2880.0,3000.0,78.0],["2014-08-07",3060.0,3060.0,2880.0,2940.0,53.0],["2014-08-08",2820.0,3000.0,2760.0,2760.0,148.0],["2014-08-11",2700.0,3060.0,2700.0,3000.0,242.0],["2014-08-12",2940.0,3060.0,2940.0,3000.0,79.0],["2014-08-13",3000.0,3060.0,2580.0,2940.0,153.0],["2014-08-14",2880.0,3000.0,2760.0,2880.0,103.0],["2014-08-15",2880.0,2880.0,2760.0,2760.0,102.0],["2014-08-18",2940.0,2940.0,2700.0,2760.0,78.0],["2014-08-19",2940.0,2940.0,2760.0,2820.0,71.0],["2014-08-20",2820.0,2940.0,2700.0,2700.0,92.0],["2014-08-21",2760.0,2820.0,2700.0,2700.0,123.0],["2014-08-22",2820.0,2820.0,2640.0,2700.0,93.0],["2014-08-25",2700.0,2760.0,2640.0,2700.0,55.0],["2014-08-26",2700.0,2820.0,2640.0,2760.0,52.0],["2014-08-27",2880.0,2880.0,2700.0,2820.0,51.0],["2014-08-28",2820.0,2940.0,2760.0,2820.0,64.0],["2014-08-29",2820.0,3300.0,2820.0,3120.0,342.0],["2014-09-02",3240.0,3420.0,3060.0,3300.0,584.0],["2014-09-03",3420.0,3480.0,2880.0,3060.0,490.0],["2014-09-04",3120.0,3180.0,2880.0,2940.0,125.0],["2014-09-05",2940.0,2940.0,2580.0,2700.0,280.0],["2014-09-08",2700.0,2880.0,2640.0,2820.0,96.0],["2014-09-09",2880.0,2940.0,2760.0,2880.0,67.0],["2014-09-10",2820.0,2940.0,2700.0,2760.0,75.0],["2014-09-11",2760.0,2880.0,2700.0,2820.0,42.0],["2014-09-12",2880.0,2880.0,2760.0,2760.0,66.0],["2014-09-15",2760.0,2760.0,2580.0,2580.0,165.0],["2014-09-16",2640.0,2640.0,2520.0,2580.0,66.0],["2014-09-17",2640.0,2700.0,2460.0,2460.0,123.0],["2014-09-18",2460.0,2460.0,2040.0,2100.0,384.0],["2014-09-19",2340.0,2640.0,2220.0,2400.0,587.0],["2014-09-22",2400.0,2580.0,2220.0,2520.0,82.0],["2014-09-23",2580.0,2580.0,2400.0,2580.0,26.0],["2014-09-24",2520.0,2580.0,2040.0,2100.0,399.0],["2014-09-25",2220.0,2520.0,2100.0,2100.0,94.0],["2014-09-26",2160.0,2220.0,2040.0,2040.0,122.0],["2014-09-29",2100.0,2100.0,1860.0,1920.0,558.0],["2014-09-30",2040.0,2100.0,1800.0,2040.0,157.0],["2014-10-01",2100.0,2100.0,1920.0,1920.0,52.0],["2014-10-02",1920.0,2040.0,1800.0,1860.0,141.0],["2014-10-03",1860.0,1980.0,1800.0,1800.0,62.0],["2014-10-06",1860.0,1980.0,1500.0,1680.0,188.0],["2014-10-07",1740.0,1800.0,1500.0,1560.0,107.0],["2014-10-08",1680.0,1680.0,1560.0,1620.0,87.0],["2014-10-09",1800.0,2220.0,1620.0,1620.0,124.0],["2014-10-10",1620.0,1740.0,1560.0,1620.0,38.0],["2014-10-13",1620.0,1800.0,1500.0,1620.0,67.0],["2014-10-14",1560.0,1740.0,1560.0,1740.0,26.0],["2014-10-15",1680.0,1800.0,1500.0,1740.0,101.0],["2014-10-16",1680.0,1860.0,1680.0,1680.0,102.0],["2014-10-17",1800.0,1920.0,1680.0,1740.0,25.0],["2014-10-20",1920.0,1920.0,1680.0,1800.0,119.0],["2014-10-21",1920.0,2040.0,1860.0,1920.0,206.0],["2014-10-22",1980.0,2160.0,1920.0,2040.0,241.0],["2014-10-23",2040.0,2160.0,2040.0,2160.0,137.0],["2014-10-24",2160.0,2280.0,2100.0,2160.0,111.0],["2014-10-27",2220.0,2280.0,2100.0,2220.0,96.0],["2014-10-28",2160.0,2340.0,2160.0,2160.0,109.0],["2014-10-29",2340.0,2340.0,2100.0,2220.0,79.0],["2014-10-30",2100.0,2280.0,1680.0,2100.0,125.0],["2014-10-31",1920.0,2220.0,1920.0,2160.0,68.0],["2014-11-03",2220.0,2220.0,1920.0,1920.0,51.0],["2014-11-04",2100.0,2100.0,1920.0,1980.0,29.0],["2014-11-05",2040.0,2040.0,1860.0,1860.0,24.0],["2014-11-06",1980.0,1980.0,1800.0,1920.0,69.0],["2014-11-07",1860.0,1980.0,1800.0,1980.0,31.0],["2014-11-10",2040.0,2100.0,1980.0,1980.0,86.0],["2014-11-11",1980.0,1980.0,1920.0,1980.0,69.0],["2014-11-12",2460.0,2640.0,2280.0,2340.0,582.0],["2014-11-13",2340.0,2340.0,2100.0,2160.0,114.0],["2014-11-14",2280.0,2640.0,2280.0,2460.0,446.0],["2014-11-17",2580.0,2580.0,2400.0,2460.0,130.0],["2014-11-18",2400.0,2460.0,2340.0,2340.0,93.0],["2014-11-19",2340.0,2460.0,2220.0,2280.0,74.0],["2014-11-20",2280.0,2640.0,2220.0,2580.0,263.0],["2014-11-21",2700.0,2880.0,2580.0,2700.0,382.0],["2014-11-24",2760.0,3120.0,2760.0,3000.0,530.0],["2014-11-25",3120.0,3240.0,2880.0,2940.0,220.0],["2014-11-26",3000.0,3000.0,2700.0,3000.0,124.0],["2014-11-28",2820.0,3000.0,2640.0,2640.0,155.0],["2014-12-01",2760.0,2760.0,2400.0,2460.0,225.0],["2014-12-02",2460.0,2520.0,2280.0,2340.0,90.0],["2014-12-03",2340.0,2580.0,2280.0,2400.0,146.0],["2014-12-04",2340.0,2400.0,2220.0,2280.0,90.0],["2014-12-05",2280.0,2280.0,2160.0,2220.0,95.0],["2014-12-08",2220.0,2220.0,1860.0,1920.0,159.0],["2014-12-09",1980.0,2100.0,1920.0,1920.0,140.0],["2014-12-10",1920.0,2100.0,1740.0,1920.0,200.0],["2014-12-11",1740.0,1920.0,1740.0,1800.0,65.0],["2014-12-12",1800.0,1920.0,1800.0,1860.0,96.0],["2014-12-15",1920.0,1920.0,1620.0,1680.0,151.0],["2014-12-16",1680.0,1740.0,1500.0,1740.0,174.0],["2014-12-17",1500.0,1800.0,1500.0,1740.0,98.0],["2014-12-18",1740.0,1980.0,1740.0,1740.0,25.0],["2014-12-19",1920.0,1920.0,1740.0,1920.0,77.0],["2014-12-22",1920.0,2040.0,1860.0,1980.0,110.0],["2014-12-23",2100.0,2280.0,2040.0,2280.0,270.0],["2014-12-24",2280.0,2340.0,2160.0,2220.0,110.0],["2014-12-26",2160.0,2340.0,1920.0,2220.0,110.0],["2014-12-29",1980.0,2100.0,1920.0,2100.0,77.0],["2014-12-30",1920.0,2040.0,1920.0,1980.0,65.0],["2014-12-31",1980.0,1980.0,1620.0,1920.0,135.0],["2015-01-02",1920.0,2100.0,1800.0,2100.0,44.0],["2015-01-05",2100.0,2220.0,2040.0,2100.0,76.0],["2015-01-06",2040.0,2220.0,1860.0,2040.0,82.0],["2015-01-07",1920.0,2040.0,1860.0,1920.0,36.0],["2015-01-08",2100.0,2100.0,1860.0,1980.0,75.0],["2015-01-09",1920.0,1920.0,1800.0,1920.0,92.0],["2015-01-12",1860.0,1920.0,1800.0,1920.0,64.0],["2015-01-13",2100.0,2100.0,1860.0,1980.0,76.0],["2015-01-14",1920.0,2040.0,1800.0,1860.0,120.0],["2015-01-15",1800.0,1980.0,1740.0,1920.0,50.0],["2015-01-16",1920.0,1920.0,1680.0,1800.0,80.0],["2015-01-20",1620.0,1860.0,1620.0,1800.0,64.0],["2015-01-21",1740.0,1860.0,1680.0,1800.0,44.0],["2015-01-22",1800.0,1860.0,1680.0,1740.0,38.0],["2015-01-23",1680.0,1800.0,1680.0,1740.0,60.0],["2015-01-26",1740.0,1860.0,1680.0,1740.0,77.0],["2015-01-27",1980.0,2100.0,1500.0,1680.0,694.0],["2015-01-28",1680.0,1740.0,1500.0,1560.0,212.0],["2015-01-29",1020.0,1020.0,780.0,840.0,2521.0],["2015-01-30",840.0,900.0,720.0,780.0,930.0],["2015-02-02",840.0,840.0,720.0,780.0,605.0],["2015-02-03",780.0,780.0,720.0,720.0,562.0],["2015-02-04",720.0,840.0,720.0,780.0,996.0],["2015-02-05",780.0,840.0,780.0,780.0,1019.0],["2015-02-06",840.0,840.0,780.0,840.0,411.0],["2015-02-09",840.0,840.0,780.0,780.0,444.0],["2015-02-10",780.0,840.0,780.0,840.0,149.0],["2015-02-11",840.0,960.0,780.0,960.0,1936.0],["2015-02-12",1020.0,1260.0,960.0,1200.0,4089.0],["2015-02-13",1320.0,1440.0,1200.0,1380.0,3593.0],["2015-02-17",1620.0,1800.0,1560.0,1680.0,3664.0],["2015-02-18",1740.0,1740.0,1380.0,1440.0,1779.0],["2015-02-19",1500.0,1500.0,1200.0,1440.0,1018.0],["2015-02-20",1440.0,1680.0,1440.0,1620.0,1269.0],["2015-02-23",1800.0,1800.0,1500.0,1560.0,1366.0],["2015-02-24",1320.0,1620.0,1200.0,1560.0,887.0],["2015-02-25",1560.0,1620.0,1440.0,1500.0,385.0],["2015-02-26",1500.0,1680.0,1440.0,1620.0,1177.0],["2015-02-27",1680.0,1680.0,1560.0,1620.0,418.0],["2015-03-02",1680.0,1680.0,1440.0,1560.0,343.0],["2015-03-03",1500.0,1620.0,1500.0,1500.0,379.0],["2015-03-04",1620.0,1620.0,1440.0,1500.0,530.0],["2015-03-05",1560.0,1560.0,1440.0,1560.0,612.0],["2015-03-06",1560.0,1560.0,1500.0,1500.0,205.0],["2015-03-09",1740.0,1920.0,1620.0,1680.0,3019.0],["2015-03-10",1680.0,1740.0,1500.0,1560.0,809.0],["2015-03-11",1620.0,1620.0,1500.0,1500.0,388.0],["2015-03-12",1500.0,1560.0,1440.0,1560.0,360.0],["2015-03-13",1500.0,1560.0,1380.0,1500.0,474.0],["2015-03-16",1440.0,1500.0,1380.0,1500.0,495.0],["2015-03-17",1380.0,1500.0,1380.0,1440.0,245.0],["2015-03-18",1440.0,1500.0,1380.0,1440.0,262.0],["2015-03-19",1380.0,1500.0,1380.0,1440.0,188.0],["2015-03-20",1440.0,1500.0,1440.0,1440.0,247.0],["2015-03-23",1440.0,1560.0,1440.0,1500.0,403.0],["2015-03-24",1620.0,1740.0,1500.0,1620.0,962.0],["2015-03-25",1620.0,1620.0,1500.0,1500.0,371.0],["2015-03-26",1560.0,1620.0,1500.0,1620.0,582.0],["2015-03-27",1620.0,1620.0,1440.0,1500.0,799.0],["2015-03-30",1440.0,1440.0,1260.0,1260.0,956.0],["2015-03-31",1320.0,1380.0,1200.0,1200.0,515.0],["2015-04-01",1200.0,1200.0,900.0,1020.0,1037.0],["2015-04-02",1020.0,1200.0,1020.0,1140.0,526.0],["2015-04-06",1140.0,1320.0,1140.0,1260.0,461.0],["2015-04-07",1320.0,1380.0,1260.0,1320.0,390.0],["2015-04-08",1320.0,1320.0,1080.0,1200.0,394.0],["2015-04-09",1200.0,1200.0,1140.0,1200.0,163.0],["2015-04-10",1140.0,1200.0,1080.0,1200.0,336.0],["2015-04-13",1200.0,1200.0,1080.0,1140.0,206.0],["2015-04-14",1200.0,1200.0,1140.0,1200.0,202.0],["2015-04-15",1140.0,1200.0,1140.0,1200.0,256.0],["2015-04-16",1200.0,1200.0,1080.0,1080.0,280.0],["2015-04-17",1080.0,1140.0,1080.0,1140.0,207.0],["2015-04-20",1140.0,1140.0,1020.0,1020.0,296.0],["2015-04-21",920.0,956.0,528.0,804.0,2025.0],["2015-04-22",840.0,1208.0,840.0,1116.0,5706.0],["2015-04-23",1200.0,1200.0,952.0,1128.0,4493.0],["2015-04-24",1144.0,1216.0,1072.0,1088.0,2608.0],["2015-04-27",1088.0,1100.0,1004.0,1016.0,1136.0],["2015-04-28",980.0,1016.0,900.0,968.0,960.0],["2015-04-29",960.0,960.0,900.0,920.0,634.0],["2015-04-30",912.0,1056.0,912.0,1004.0,1650.0],["2015-05-01",1008.0,1024.0,980.0,984.0,451.0],["2015-05-04",980.0,1036.0,940.0,1016.0,1081.0],["2015-05-05",1088.0,1088.0,980.0,988.0,947.0],["2015-05-06",1000.0,1084.0,980.0,980.0,1095.0],["2015-05-07",1424.0,2444.0,1312.0,2184.0,100994.0],["2015-05-08",2784.0,2896.0,2084.0,2120.0,73157.0],["2015-05-11",1996.0,2072.0,1772.0,1828.0,14285.0],["2015-05-12",1824.0,2160.0,1812.0,1872.0,25580.0],["2015-05-13",2204.0,2272.0,1748.0,1788.0,39793.0],["2015-05-14",1616.0,1680.0,1492.0,1560.0,15079.0],["2015-05-15",1600.0,1692.0,1512.0,1588.0,6781.0],["2015-05-18",1544.0,1636.0,1512.0,1524.0,3643.0],["2015-05-19",1504.0,1528.0,1316.0,1360.0,6617.0],["2015-05-20",1396.0,1428.0,1244.0,1288.0,5269.0],["2015-05-21",1288.0,1348.0,1200.0,1208.0,4902.0],["2015-05-22",1200.0,1332.0,1172.0,1264.0,4497.0],["2015-05-26",1252.0,1288.0,1180.0,1188.0,2801.0],["2015-05-27",1196.0,1320.0,1180.0,1232.0,4515.0],["2015-05-28",1204.0,1464.0,1184.0,1440.0,8359.0],["2015-05-29",1372.0,1380.0,1212.0,1228.0,6853.0],["2015-06-01",1260.0,1292.0,1220.0,1240.0,3647.0],["2015-06-02",1240.0,1576.0,1208.0,1568.0,22706.0],["2015-06-03",1528.0,1624.0,1352.0,1360.0,20500.0],["2015-06-04",1472.0,1664.0,1440.0,1496.0,35566.0],["2015-06-05",1436.0,1560.0,1408.0,1484.0,7940.0],["2015-06-08",1500.0,1540.0,1428.0,1476.0,6304.0],["2015-06-09",1452.0,1600.0,1436.0,1508.0,11269.0],["2015-06-10",1512.0,1664.0,1488.0,1652.0,24294.0],["2015-06-11",1680.0,1744.0,1524.0,1548.0,22309.0],["2015-06-12",1540.0,1588.0,1472.0,1532.0,5948.0],["2015-06-15",1496.0,1580.0,1480.0,1500.0,2855.0],["2015-06-16",1504.0,1520.0,1440.0,1480.0,3701.0],["2015-06-17",1584.0,1644.0,1488.0,1516.0,8618.0],["2015-06-18",1512.0,1524.0,1460.0,1464.0,2918.0],["2015-06-19",1468.0,1556.0,1448.0,1540.0,5434.0],["2015-06-22",1536.0,1536.0,1448.0,1492.0,1499.0],["2015-06-23",1476.0,1504.0,1452.0,1460.0,1515.0],["2015-06-24",1460.0,1520.0,1440.0,1500.0,3206.0],["2015-06-25",1488.0,1552.0,1460.0,1516.0,4649.0],["2015-06-26",1512.0,1548.0,1460.0,1488.0,2653.0],["2015-06-29",1432.0,1452.0,1268.0,1304.0,4212.0],["2015-06-30",1320.0,1388.0,1280.0,1308.0,3309.0],["2015-07-01",1324.0,1348.0,1300.0,1304.0,1816.0],["2015-07-02",1316.0,1324.0,1260.0,1276.0,1885.0],["2015-07-06",1240.0,1248.0,1160.0,1244.0,3110.0],["2015-07-07",1228.0,1240.0,1120.0,1148.0,2574.0],["2015-07-08",1124.0,1136.0,904.0,912.0,5484.0],["2015-07-09",996.0,1048.0,928.0,980.0,2859.0],["2015-07-10",1040.0,1124.0,1008.0,1084.0,4914.0],["2015-07-13",1064.0,1096.0,1028.0,1036.0,2583.0],["2015-07-14",1024.0,1064.0,920.0,920.0,4192.0],["2015-07-15",872.0,944.0,860.0,928.0,3117.0],["2015-07-16",944.0,952.0,880.0,908.0,2848.0],["2015-07-17",900.0,908.0,876.0,900.0,1339.0],["2015-07-20",888.0,896.0,784.0,796.0,3957.0],["2015-07-21",792.0,796.0,724.0,772.0,2619.0],["2015-07-22",764.0,860.0,764.0,828.0,3598.0],["2015-07-23",820.0,868.0,812.0,844.0,2022.0],["2015-07-24",832.0,864.0,804.0,844.0,2004.0],["2015-07-27",832.0,832.0,780.0,812.0,1121.0],["2015-07-28",824.0,868.0,816.0,824.0,992.0],["2015-07-29",844.0,900.0,840.0,876.0,2746.0],["2015-07-30",972.0,1200.0,948.0,1048.0,19347.0],["2015-07-31",1040.0,1100.0,976.0,1056.0,2570.0],["2015-08-03",1064.0,1152.0,1016.0,1120.0,3506.0],["2015-08-04",1124.0,1168.0,1080.0,1088.0,2760.0],["2015-08-05",932.0,1056.0,932.0,988.0,1866.0],["2015-08-06",976.0,1040.0,964.0,1008.0,951.0],["2015-08-07",996.0,1012.0,940.0,964.0,1051.0],["2015-08-10",964.0,1024.0,940.0,996.0,1882.0],["2015-08-11",996.0,1020.0,900.0,956.0,1020.0],["2015-08-12",1000.0,1044.0,924.0,988.0,2936.0],["2015-08-13",992.0,992.0,884.0,892.0,1377.0],["2015-08-14",896.0,904.0,856.0,868.0,818.0],["2015-08-17",868.0,892.0,864.0,864.0,610.0],["2015-08-18",876.0,948.0,860.0,904.0,1414.0],["2015-08-19",1004.0,1088.0,952.0,980.0,6492.0],["2015-08-20",980.0,992.0,904.0,916.0,1147.0],["2015-08-21",904.0,948.0,868.0,916.0,830.0],["2015-08-24",848.0,1096.0,808.0,952.0,5838.0],["2015-08-25",1028.0,1036.0,960.0,976.0,3673.0],["2015-08-26",976.0,976.0,872.0,880.0,1773.0],["2015-08-27",900.0,980.0,884.0,940.0,1192.0],["2015-08-28",956.0,984.0,920.0,932.0,1508.0],["2015-08-31",920.0,988.0,920.0,964.0,779.0],["2015-09-01",964.0,984.0,920.0,952.0,911.0],["2015-09-02",976.0,992.0,932.0,944.0,772.0],["2015-09-03",1016.0,1020.0,900.0,916.0,1796.0],["2015-09-04",900.0,940.0,884.0,928.0,729.0],["2015-09-08",952.0,984.0,904.0,920.0,1672.0],["2015-09-09",924.0,936.0,884.0,912.0,724.0],["2015-09-10",900.0,920.0,884.0,888.0,626.0],["2015-09-11",888.0,900.0,868.0,888.0,749.0],["2015-09-14",876.0,900.0,840.0,844.0,1245.0],["2015-09-15",836.0,900.0,836.0,896.0,1192.0],["2015-09-16",884.0,904.0,880.0,892.0,750.0],["2015-09-17",884.0,892.0,868.0,888.0,748.0],["2015-09-18",888.0,916.0,884.0,912.0,881.0],["2015-09-21",912.0,980.0,888.0,940.0,2194.0],["2015-09-22",920.0,936.0,872.0,880.0,779.0],["2015-09-23",960.0,968.0,824.0,836.0,3317.0],["2015-09-24",836.0,852.0,784.0,836.0,759.0],["2015-09-25",832.0,844.0,748.0,784.0,1146.0],["2015-09-28",816.0,840.0,756.0,796.0,1180.0],["2015-09-29",784.0,784.0,740.0,744.0,688.0],["2015-09-30",748.0,748.0,648.0,688.0,1714.0],["2015-10-01",704.0,740.0,668.0,728.0,874.0],["2015-10-02",776.0,776.0,716.0,768.0,884.0],["2015-10-05",768.0,816.0,760.0,808.0,635.0],["2015-10-06",820.0,840.0,788.0,824.0,586.0],["2015-10-07",828.0,852.0,804.0,824.0,780.0],["2015-10-08",812.0,860.0,804.0,856.0,607.0],["2015-10-09",844.0,876.0,840.0,864.0,492.0],["2015-10-12",856.0,856.0,808.0,828.0,370.0],["2015-10-13",820.0,852.0,808.0,848.0,456.0],["2015-10-14",836.0,868.0,828.0,868.0,550.0],["2015-10-15",856.0,880.0,824.0,860.0,1015.0],["2015-10-16",848.0,872.0,840.0,860.0,264.0],["2015-10-19",868.0,868.0,836.0,864.0,308.0],["2015-10-20",864.0,876.0,848.0,856.0,598.0],["2015-10-21",864.0,896.0,840.0,876.0,545.0],["2015-10-22",868.0,888.0,860.0,884.0,427.0],["2015-10-23",876.0,888.0,860.0,876.0,192.0],["2015-10-26",840.0,876.0,840.0,848.0,286.0],["2015-10-27",848.0,848.0,780.0,780.0,765.0],["2015-10-28",792.0,808.0,768.0,800.0,349.0],["2015-10-29",800.0,832.0,792.0,804.0,176.0],["2015-10-30",812.0,828.0,800.0,804.0,354.0],["2015-11-02",800.0,836.0,796.0,804.0,494.0],["2015-11-03",792.0,824.0,780.0,788.0,863.0],["2015-11-04",784.0,824.0,784.0,788.0,763.0],["2015-11-05",804.0,836.0,764.0,768.0,1227.0],["2015-11-06",760.0,760.0,632.0,684.0,2249.0],["2015-11-09",776.0,780.0,672.0,688.0,1327.0],["2015-11-10",720.0,724.0,612.0,636.0,1263.0],["2015-11-11",628.0,652.0,600.0,620.0,769.0],["2015-11-12",620.0,628.0,576.0,588.0,795.0],["2015-11-13",596.0,600.0,548.0,576.0,754.0],["2015-11-16",572.0,656.0,564.0,608.0,3932.0],["2015-11-17",600.0,628.0,528.0,564.0,2108.0],["2015-11-18",564.0,612.0,548.0,588.0,2761.0],["2015-11-19",584.0,592.0,540.0,548.0,1465.0],["2015-11-20",560.0,564.0,532.0,536.0,1043.0],["2015-11-23",536.0,592.0,468.0,576.0,3078.0],["2015-11-24",552.0,600.0,552.0,572.0,1653.0],["2015-11-25",568.0,604.0,476.0,572.0,4249.0],["2015-11-27",576.0,576.0,524.0,564.0,554.0],["2015-11-30",560.0,616.0,548.0,584.0,5335.0],["2015-12-01",576.0,592.0,528.0,540.0,2342.0],["2015-12-02",548.0,556.0,504.0,532.0,3014.0],["2015-12-03",528.0,552.0,520.0,524.0,1078.0],["2015-12-04",532.0,536.0,508.0,516.0,921.0],["2015-12-07",516.0,528.0,492.0,500.0,1435.0],["2015-12-08",392.0,392.0,320.0,324.0,8420.0],["2015-12-09",320.0,320.0,284.0,308.0,2158.0],["2015-12-10",308.0,312.0,300.0,300.0,947.0],["2015-12-11",316.0,316.0,272.0,272.0,2181.0],["2015-12-14",268.0,280.0,260.0,272.0,760.0],["2015-12-15",268.0,276.0,228.0,244.0,3114.0],["2015-12-16",244.0,260.0,220.0,244.0,1939.0],["2015-12-17",256.0,260.0,240.0,256.0,1778.0],["2015-12-18",248.0,256.0,232.0,256.0,1188.0],["2015-12-21",244.0,292.0,240.0,292.0,1523.0],["2015-12-22",292.0,296.0,280.0,280.0,591.0],["2015-12-23",280.0,296.0,280.0,288.0,578.0],["2015-12-24",288.0,316.0,288.0,296.0,415.0],["2015-12-28",296.0,304.0,280.0,280.0,900.0],["2015-12-29",280.0,288.0,256.0,264.0,1253.0],["2015-12-30",256.0,268.0,252.0,256.0,894.0],["2015-12-31",256.0,260.0,240.0,248.0,1631.0],["2016-01-04",244.0,264.0,240.0,260.0,686.0],["2016-01-05",260.0,276.0,260.0,268.0,962.0],["2016-01-06",268.0,268.0,232.0,240.0,1510.0],["2016-01-07",252.0,252.0,220.0,220.0,1820.0],["2016-01-08",232.0,236.0,196.0,212.0,1689.0],["2016-01-11",200.0,204.0,172.0,192.0,1520.0],["2016-01-12",192.0,192.0,164.0,164.0,941.0],["2016-01-13",184.0,184.0,152.0,160.0,919.0],["2016-01-14",164.0,172.0,156.0,168.0,710.0],["2016-01-15",168.0,168.0,152.0,156.0,1141.0],["2016-01-19",160.0,160.0,140.0,140.0,881.0],["2016-01-20",140.0,144.0,116.0,140.0,1166.0],["2016-01-21",148.0,160.0,144.0,156.0,673.0],["2016-01-22",160.0,200.0,152.0,184.0,1671.0],["2016-01-25",184.0,188.0,168.0,176.0,519.0],["2016-01-26",180.0,184.0,168.0,176.0,452.0],["2016-01-27",172.0,176.0,164.0,168.0,532.0],["2016-01-28",168.0,180.0,168.0,168.0,378.0],["2016-01-29",180.0,192.0,172.0,192.0,642.0],["2016-02-01",172.0,176.0,164.0,168.0,652.0],["2016-02-02",180.0,180.0,156.0,156.0,835.0],["2016-02-03",160.0,168.0,152.0,164.0,519.0],["2016-02-04",172.0,172.0,152.0,172.0,355.0],["2016-02-05",172.0,180.0,156.0,164.0,678.0],["2016-02-08",164.0,164.0,144.0,144.0,743.0],["2016-02-09",144.0,152.0,144.0,144.0,602.0],["2016-02-10",144.0,144.0,140.0,140.0,737.0],["2016-02-11",140.0,144.0,132.0,132.0,535.0],["2016-02-12",136.0,148.0,132.0,140.0,429.0],["2016-02-16",152.0,172.0,148.0,168.0,1779.0],["2016-02-17",168.0,168.0,152.0,164.0,639.0],["2016-02-18",164.0,164.0,152.0,160.0,293.0],["2016-02-19",152.0,160.0,144.0,148.0,688.0],["2016-02-22",148.0,160.0,148.0,152.0,294.0],["2016-02-23",156.0,156.0,148.0,148.0,286.0],["2016-02-24",148.0,152.0,136.0,148.0,561.0],["2016-02-25",152.0,156.0,140.0,156.0,301.0],["2016-02-26",148.0,156.0,148.0,152.0,227.0],["2016-02-29",152.0,160.0,148.0,152.0,578.0],["2016-03-01",156.0,156.0,152.0,156.0,501.0],["2016-03-02",160.0,176.0,156.0,168.0,1480.0],["2016-03-03",176.0,176.0,160.0,168.0,718.0],["2016-03-04",168.0,176.0,160.0,168.0,997.0],["2016-03-07",176.0,180.0,168.0,180.0,839.0],["2016-03-08",184.0,184.0,160.0,160.0,1939.0],["2016-03-09",172.0,172.0,140.0,152.0,1383.0],["2016-03-10",156.0,164.0,148.0,156.0,1629.0],["2016-03-11",156.0,160.0,148.0,152.0,955.0],["2016-03-14",156.0,156.0,148.0,148.0,516.0],["2016-03-15",152.0,152.0,136.0,140.0,1090.0],["2016-03-16",144.0,148.0,144.0,148.0,303.0],["2016-03-17",152.0,156.0,140.0,156.0,1008.0],["2016-03-18",156.0,164.0,148.0,152.0,2457.0],["2016-03-21",152.0,160.0,144.0,148.0,702.0],["2016-03-22",152.0,220.0,152.0,204.0,5217.0],["2016-03-23",192.0,192.0,164.0,172.0,2973.0],["2016-03-24",172.0,204.0,152.0,184.0,2151.0],["2016-03-28",224.0,228.0,168.0,184.0,7663.0],["2016-03-29",132.0,136.0,104.0,112.0,14359.0],["2016-03-30",116.0,116.0,104.0,104.0,4755.0],["2016-03-31",104.0,112.0,92.0,108.0,7988.0],["2016-04-01",108.0,112.0,100.0,100.0,2248.0],["2016-04-04",104.0,104.0,92.0,96.0,3304.0],["2016-04-05",96.0,96.0,88.0,88.0,2382.0],["2016-04-06",92.0,100.0,88.0,96.0,2051.0],["2016-04-07",96.0,100.0,92.0,96.0,1267.0],["2016-04-08",96.0,104.0,92.0,104.0,2059.0],["2016-04-11",104.0,108.0,96.0,104.0,1990.0],["2016-04-12",112.0,120.0,100.0,116.0,7178.0],["2016-04-13",120.0,120.0,108.0,108.0,3735.0],["2016-04-14",112.0,112.0,104.0,108.0,1844.0],["2016-04-15",108.0,108.0,100.0,104.0,1524.0],["2016-04-18",104.0,108.0,100.0,104.0,604.0],["2016-04-19",104.0,112.0,104.0,108.0,1013.0],["2016-04-20",112.0,120.0,104.0,112.0,7806.0],["2016-04-21",120.0,120.0,104.0,104.0,4045.0],["2016-04-22",108.0,108.0,104.0,108.0,2300.0],["2016-04-25",112.0,112.0,104.0,104.0,2447.0],["2016-04-26",108.0,112.0,100.0,104.0,1944.0],["2016-04-27",112.0,112.0,100.0,104.0,3585.0],["2016-04-28",112.0,112.0,100.0,104.0,3745.0],["2016-04-29",104.0,108.0,100.0,104.0,2572.0],["2016-05-02",104.0,108.0,104.0,104.0,3026.0],["2016-05-03",104.0,108.0,104.0,104.0,1945.0],["2016-05-04",108.0,108.0,100.0,108.0,3543.0],["2016-05-05",108.0,108.0,100.0,100.0,1955.0],["2016-05-06",104.0,140.0,100.0,128.0,21069.0],["2016-05-09",140.0,164.0,124.0,140.0,25802.0],["2016-05-10",148.0,148.0,112.0,120.0,12356.0],["2016-05-11",124.0,124.0,108.0,116.0,4428.0],["2016-05-12",120.0,136.0,116.0,128.0,8361.0],["2016-05-13",144.0,176.0,144.0,156.0,47310.0],["2016-05-16",148.0,152.0,116.0,124.0,21388.0],["2016-05-17",128.0,128.0,104.0,112.0,6175.0],["2016-05-18",112.0,140.0,108.0,136.0,19218.0],["2016-05-19",148.0,156.0,120.0,124.0,23040.0],["2016-05-20",124.0,136.0,120.0,128.0,5232.0],["2016-05-23",124.0,136.0,124.0,136.0,5063.0],["2016-05-24",136.0,136.0,128.0,136.0,4566.0],["2016-05-25",136.0,152.0,132.0,144.0,17034.0],["2016-05-26",144.0,148.0,136.0,140.0,9602.0],["2016-05-27",140.0,148.0,136.0,140.0,7785.0],["2016-05-31",148.0,152.0,132.0,140.0,12032.0],["2016-06-01",140.0,144.0,132.0,136.0,4016.0],["2016-06-02",136.0,140.0,128.0,128.0,5727.0],["2016-06-03",132.0,136.0,128.0,136.0,4276.0],["2016-06-06",136.0,164.0,132.0,160.0,19401.0],["2016-06-07",188.0,276.0,180.0,240.0,112305.0],["2016-06-08",460.0,544.0,368.0,384.0,314954.0],["2016-06-09",332.0,356.0,272.0,280.0,88905.0],["2016-06-10",184.0,192.0,172.0,176.0,80693.0],["2016-06-13",176.0,220.0,176.0,192.0,80157.0],["2016-06-14",200.0,212.0,180.0,188.0,35550.0],["2016-06-15",200.0,216.0,188.0,208.0,54529.0],["2016-06-16",248.0,268.0,228.0,236.0,94989.0],["2016-06-17",256.0,264.0,240.0,240.0,41997.0],["2016-06-20",248.0,248.0,220.0,236.0,27372.0],["2016-06-21",240.0,240.0,216.0,220.0,18376.0],["2016-06-22",220.0,224.0,196.0,204.0,22775.0],["2016-06-23",200.0,236.0,200.0,232.0,30452.0],["2016-06-24",212.0,248.0,204.0,244.0,36226.0],["2016-06-27",248.0,256.0,224.0,252.0,38081.0],["2016-06-28",256.0,260.0,236.0,256.0,22131.0],["2016-06-29",248.0,252.0,240.0,244.0,12875.0],["2016-06-30",244.0,244.0,224.0,236.0,16698.0],["2016-07-01",236.0,248.0,224.0,244.0,16965.0],["2016-07-05",244.0,244.0,228.0,228.0,11288.0],["2016-07-06",228.0,232.0,220.0,224.0,10959.0],["2016-07-07",224.0,228.0,204.0,212.0,20122.0],["2016-07-08",212.0,232.0,212.0,216.0,14272.0],["2016-07-11",220.0,232.0,212.0,228.0,19777.0],["2016-07-12",236.0,240.0,224.0,228.0,14147.0],["2016-07-13",228.0,232.0,220.0,224.0,8560.0],["2016-07-14",220.0,228.0,216.0,216.0,8564.0],["2016-07-15",216.0,220.0,212.0,220.0,8663.0],["2016-07-18",220.0,232.0,220.0,224.0,10730.0],["2016-07-19",224.0,228.0,216.0,220.0,5914.0],["2016-07-20",220.0,220.0,208.0,212.0,9999.0],["2016-07-21",212.0,220.0,208.0,208.0,8396.0],["2016-07-22",204.0,208.0,180.0,204.0,10626.0],["2016-07-25",196.0,232.0,192.0,220.0,26997.0],["2016-07-26",220.0,224.0,208.0,212.0,6614.0],["2016-07-27",220.0,224.0,216.0,216.0,5472.0],["2016-07-28",220.0,220.0,208.0,212.0,6414.0],["2016-07-29",212.0,216.0,200.0,212.0,5218.0],["2016-08-01",220.0,220.0,208.0,208.0,4885.0],["2016-08-02",220.0,220.0,212.0,212.0,5610.0],["2016-08-03",216.0,268.0,212.0,264.0,47649.0],["2016-08-04",276.0,316.0,260.0,272.0,79810.0],["2016-08-05",284.0,296.0,272.0,280.0,19277.0],["2016-08-08",308.0,324.0,292.0,320.0,31931.0],["2016-08-09",320.0,320.0,292.0,300.0,35110.0],["2016-08-10",212.0,244.0,204.0,204.0,49870.0],["2016-08-11",216.0,236.0,208.0,224.0,27411.0],["2016-08-12",228.0,232.0,212.0,216.0,10776.0],["2016-08-15",216.0,224.0,212.0,216.0,9773.0],["2016-08-16",212.0,224.0,212.0,212.0,9290.0],["2016-08-17",216.0,220.0,212.0,220.0,5814.0],["2016-08-18",220.0,224.0,212.0,216.0,4606.0],["2016-08-19",220.0,220.0,212.0,212.0,5940.0],["2016-08-22",220.0,220.0,208.0,212.0,3881.0],["2016-08-23",216.0,216.0,208.0,212.0,4057.0],["2016-08-24",212.0,212.0,208.0,212.0,5449.0],["2016-08-25",212.0,212.0,200.0,204.0,5187.0],["2016-08-26",208.0,208.0,204.0,204.0,2746.0],["2016-08-29",212.0,236.0,208.0,236.0,16796.0],["2016-08-30",236.0,240.0,212.0,228.0,23725.0],["2016-08-31",228.0,236.0,220.0,236.0,8095.0],["2016-09-01",228.0,232.0,224.0,228.0,4284.0],["2016-09-02",224.0,240.0,224.0,228.0,11705.0],["2016-09-06",232.0,244.0,228.0,236.0,10161.0],["2016-09-07",288.0,320.0,268.0,280.0,110744.0],["2016-09-08",212.0,216.0,196.0,200.0,106018.0],["2016-09-09",204.0,204.0,188.0,196.0,37205.0],["2016-09-12",200.0,200.0,184.0,188.0,25841.0],["2016-09-13",196.0,200.0,184.0,196.0,27041.0],["2016-09-14",200.0,200.0,188.0,192.0,11143.0],["2016-09-15",188.0,192.0,188.0,188.0,11103.0],["2016-09-16",184.0,188.0,176.0,184.0,18846.0],["2016-09-19",184.0,184.0,172.0,184.0,22046.0],["2016-09-20",188.0,200.0,184.0,196.0,40721.0],["2016-09-21",196.0,200.0,188.0,196.0,22217.0],["2016-09-22",196.0,196.0,192.0,192.0,13220.0],["2016-09-23",196.0,200.0,192.0,192.0,19524.0],["2016-09-26",196.0,196.0,192.0,196.0,18487.0],["2016-09-27",196.0,196.0,192.0,192.0,16212.0],["2016-09-28",192.0,208.0,188.0,192.0,30892.0],["2016-09-29",192.0,200.0,188.0,196.0,10181.0],["2016-09-30",196.0,196.0,192.0,192.0,10600.0],["2016-10-03",188.0,196.0,188.0,192.0,16279.0],["2016-10-04",192.0,192.0,188.0,188.0,12358.0],["2016-10-05",188.0,196.0,184.0,192.0,28131.0],["2016-10-06",192.0,196.0,188.0,192.0,20618.0],["2016-10-07",192.0,192.0,184.0,188.0,14681.0],["2016-10-10",184.0,188.0,144.0,184.0,28140.0],["2016-10-11",192.0,192.0,172.0,184.0,26633.0],["2016-10-12",184.0,184.0,168.0,172.0,15764.0],["2016-10-13",172.0,172.0,160.0,160.0,11706.0],["2016-10-14",164.0,164.0,144.0,156.0,19568.0],["2016-10-17",160.0,164.0,152.0,160.0,6198.0],["2016-10-18",164.0,168.0,160.0,164.0,7289.0],["2016-10-19",164.0,188.0,160.0,176.0,32041.0],["2016-10-20",180.0,184.0,168.0,172.0,9084.0],["2016-10-21",160.0,172.0,156.0,168.0,8623.0],["2016-10-24",168.0,180.0,168.0,172.0,7522.0],["2016-10-25",176.0,176.0,160.0,164.0,7562.0],["2016-10-26",164.0,168.0,156.0,164.0,7421.0],["2016-10-27",164.0,164.0,160.0,160.0,3666.0],["2016-10-28",160.0,172.0,160.0,160.0,10779.0],["2016-10-31",164.0,164.0,152.0,156.0,8015.0],["2016-11-01",156.0,160.0,144.0,148.0,9698.0],["2016-11-02",156.0,156.0,140.0,144.0,7651.0],["2016-11-03",144.0,144.0,124.0,140.0,11989.0],["2016-11-04",128.0,152.0,128.0,144.0,13006.0],["2016-11-07",160.0,160.0,144.0,148.0,8320.0],["2016-11-08",148.0,152.0,136.0,140.0,7598.0],["2016-11-09",132.0,144.0,128.0,140.0,6292.0],["2016-11-10",152.0,160.0,148.0,160.0,16985.0],["2016-11-11",160.0,164.0,152.0,156.0,8618.0],["2016-11-14",176.0,180.0,152.0,156.0,31586.0],["2016-11-15",144.0,148.0,132.0,140.0,21832.0],["2016-11-16",140.0,144.0,136.0,136.0,13489.0],["2016-11-17",136.0,140.0,132.0,136.0,6577.0],["2016-11-18",136.0,136.0,120.0,124.0,17624.0],["2016-11-21",120.0,128.0,120.0,124.0,5739.0],["2016-11-22",128.0,136.0,124.0,124.0,13048.0],["2016-11-23",124.0,140.0,120.0,136.0,32066.0],["2016-11-25",140.0,140.0,128.0,132.0,7526.0],["2016-11-28",132.0,132.0,124.0,128.0,7065.0],["2016-11-29",128.0,136.0,124.0,132.0,14061.0],["2016-11-30",136.0,136.0,128.0,132.0,9138.0],["2016-12-01",128.0,136.0,124.0,124.0,10664.0],["2016-12-02",128.0,128.0,124.0,124.0,9848.0],["2016-12-05",128.0,132.0,124.0,128.0,10285.0],["2016-12-06",124.0,128.0,120.0,124.0,7835.0],["2016-12-07",124.0,128.0,116.0,124.0,8588.0],["2016-12-08",124.0,124.0,108.0,116.0,19466.0],["2016-12-09",120.0,120.0,104.0,108.0,11112.0],["2016-12-12",108.0,108.0,88.0,92.0,21798.0],["2016-12-13",96.0,96.0,88.0,96.0,8194.0],["2016-12-14",96.0,96.0,88.0,92.0,10955.0],["2016-12-15",88.0,96.0,88.0,92.0,7802.0],["2016-12-16",92.0,96.0,88.0,92.0,4720.0],["2016-12-19",92.0,96.0,88.0,88.0,9750.0],["2016-12-20",88.0,88.0,84.0,84.0,6974.0],["2016-12-21",84.0,84.0,76.0,80.0,8679.0],["2016-12-22",80.0,80.0,72.0,76.0,7951.0],["2016-12-23",76.0,76.0,72.0,72.0,7521.0],["2016-12-27",72.0,84.0,72.0,80.0,11977.0],["2016-12-28",88.0,88.0,80.0,84.0,14132.0],["2016-12-29",84.0,84.0,76.0,80.0,7799.0],["2016-12-30",72.0,76.0,68.0,68.0,16909.0],["2017-01-03",68.0,68.0,64.0,68.0,10519.0],["2017-01-04",68.0,80.0,68.0,76.0,24850.0],["2017-01-05",84.0,88.0,72.0,76.0,20049.0],["2017-01-06",72.0,107.0,64.0,81.0,155595.0],["2017-01-09",95.4,95.4,76.4,81.8,76185.0],["2017-01-10",78.6,79.0,72.4,75.0,50450.0],["2017-01-11",75.0,94.8,74.2,78.6,190325.0],["2017-01-12",81.8,82.0,76.2,77.2,58325.0],["2017-01-13",79.0,79.4,74.4,74.4,38905.0],["2017-01-17",95.0,99.6,76.0,76.8,372560.0],["2017-01-18",77.2,78.8,71.8,75.0,52880.0],["2017-01-19",74.0,74.6,70.0,70.6,26505.0],["2017-01-20",69.6,70.8,66.2,66.6,28945.0],["2017-01-23",67.2,71.0,56.8,62.2,87200.0],["2017-01-24",63.0,64.0,59.2,61.0,33585.0],["2017-01-25",64.2,65.0,59.4,61.4,31290.0],["2017-01-26",60.6,61.2,54.0,54.2,48650.0],["2017-01-27",54.2,58.8,54.0,57.4,31770.0],["2017-01-30",57.0,61.6,56.0,59.4,29790.0],["2017-01-31",59.4,62.4,59.2,60.0,36645.0],["2017-02-01",59.8,60.0,57.0,57.2,24015.0],["2017-02-02",57.0,65.4,55.6,65.4,73890.0],["2017-02-03",64.0,64.0,58.4,59.4,42610.0],["2017-02-06",59.0,59.4,57.2,58.4,12315.0],["2017-02-07",58.0,58.4,55.8,56.8,18695.0],["2017-02-08",56.4,57.0,53.2,54.0,27945.0],["2017-02-09",53.6,55.0,53.2,53.8,9515.0],["2017-02-10",54.0,56.2,51.0,52.8,33280.0],["2017-02-13",52.6,52.6,43.6,46.6,78565.0],["2017-02-14",34.2,34.2,31.0,31.8,258420.0],["2017-02-15",31.0,31.0,26.6,27.2,182120.0],["2017-02-16",26.8,29.0,24.8,27.6,94550.0],["2017-02-17",27.6,27.8,25.6,26.0,50425.0],["2017-02-21",25.4,26.0,24.0,24.6,63720.0],["2017-02-22",24.4,24.6,20.8,21.2,78280.0],["2017-02-23",21.0,25.4,18.4,23.8,165645.0],["2017-02-24",22.4,23.0,20.8,21.8,55335.0],["2017-02-27",21.8,21.8,20.0,20.6,34730.0],["2017-02-28",20.8,20.8,20.0,20.2,30520.0],["2017-03-01",20.0,22.6,19.4,21.8,104740.0],["2017-03-02",21.4,21.6,20.0,20.2,38670.0],["2017-03-03",20.6,20.6,19.0,20.2,34655.0],["2017-03-06",20.0,20.0,18.6,19.0,34720.0],["2017-03-07",19.4,20.4,19.0,20.0,40570.0],["2017-03-08",20.0,20.8,19.0,19.4,33730.0],["2017-03-09",19.6,20.0,19.4,19.4,19005.0],["2017-03-10",20.0,21.2,19.6,19.8,39725.0],["2017-03-13",20.2,20.4,19.2,19.8,17000.0],["2017-03-14",20.0,20.0,18.8,18.8,23915.0],["2017-03-15",19.0,19.6,18.4,18.6,19450.0],["2017-03-16",19.2,23.4,18.8,21.0,215610.0],["2017-03-17",21.0,21.2,19.4,20.4,74615.0],["2017-03-20",20.2,22.6,20.0,21.8,63815.0],["2017-03-21",21.6,21.8,20.0,21.2,37050.0],["2017-03-22",21.0,21.4,20.0,20.8,22065.0],["2017-03-23",21.0,22.2,20.4,21.0,57615.0],["2017-03-24",21.0,23.6,20.6,22.6,135110.0],["2017-03-27",23.2,26.0,22.0,25.6,156345.0],["2017-03-28",25.6,27.2,22.4,22.4,111525.0],["2017-03-29",23.4,23.8,22.4,23.4,67100.0],["2017-03-30",19.8,21.6,18.6,21.0,104740.0],["2017-03-31",20.6,22.8,20.0,22.8,48690.0],["2017-04-03",22.6,24.6,21.6,22.0,61890.0],["2017-04-04",21.8,22.0,21.0,21.2,21610.0],["2017-04-05",21.0,22.4,20.4,20.4,22635.0],["2017-04-06",21.0,21.6,20.2,21.4,17070.0],["2017-04-07",21.4,22.0,20.4,21.2,13295.0],["2017-04-10",21.0,21.4,20.0,20.4,16015.0],["2017-04-11",20.6,22.2,20.4,21.4,36800.0],["2017-04-12",21.6,22.2,20.8,21.0,16825.0],["2017-04-13",21.0,21.0,20.6,20.8,12095.0],["2017-04-17",20.6,21.0,20.2,20.6,15455.0],["2017-04-18",21.2,21.2,20.4,20.4,11275.0],["2017-04-19",20.4,21.0,20.4,20.8,13895.0],["2017-04-20",21.2,24.6,20.8,22.6,164890.0],["2017-04-21",22.2,22.4,20.8,21.0,28775.0],["2017-04-24",21.4,21.4,20.2,20.6,19595.0],["2017-04-25",20.8,21.0,20.6,20.6,11895.0],["2017-04-26",21.2,22.0,20.4,20.8,24695.0],["2017-04-27",20.6,21.2,20.6,21.0,15440.0],["2017-04-28",20.8,21.0,20.2,20.8,16475.0],["2017-05-01",20.6,20.8,20.0,20.4,20925.0],["2017-05-02",20.2,20.4,19.2,19.8,18330.0],["2017-05-03",20.0,21.2,19.8,20.8,23535.0],["2017-05-04",21.4,22.0,20.2,20.2,50825.0],["2017-05-05",20.6,20.8,20.2,20.6,33415.0],["2017-05-08",21.2,21.8,20.2,20.2,41535.0],["2017-05-09",20.2,20.6,19.6,20.0,33180.0],["2017-05-10",20.0,20.6,17.8,19.2,34655.0],["2017-05-11",19.2,20.4,19.2,19.8,10900.0],["2017-05-12",19.8,20.2,19.2,19.6,8855.0],["2017-05-15",19.2,19.6,18.4,19.2,11790.0],["2017-05-16",19.6,19.6,18.6,19.0,9495.0],["2017-05-17",19.4,19.4,18.0,18.4,14170.0],["2017-05-18",18.4,18.6,18.2,18.6,8530.0],["2017-05-19",18.4,18.4,18.2,18.4,5740.0],["2017-05-22",18.4,18.4,17.0,17.2,13755.0],["2017-05-23",18.8,19.4,17.6,17.8,69580.0],["2017-05-24",17.8,18.0,16.6,16.8,22655.0],["2017-05-25",17.0,17.0,15.0,15.6,30650.0],["2017-05-26",15.4,15.4,14.4,15.0,24515.0],["2017-05-30",15.0,15.0,13.2,13.4,39175.0],["2017-05-31",13.6,14.2,12.8,14.2,35840.0],["2017-06-01",14.2,14.2,13.2,13.8,5465.0],["2017-06-02",13.8,13.8,13.2,13.6,7795.0],["2017-06-05",13.6,13.6,12.4,12.6,14640.0],["2017-06-06",12.6,12.6,10.6,11.8,32745.0],["2017-06-07",11.8,11.8,11.2,11.6,9630.0],["2017-06-08",11.4,13.0,11.4,12.4,68310.0],["2017-06-09",12.2,13.0,11.8,13.0,24870.0],["2017-06-12",13.0,14.6,13.0,13.2,58425.0],["2017-06-13",13.0,13.8,12.4,13.2,31470.0],["2017-06-14",13.2,14.4,12.4,12.8,23405.0],["2017-06-15",12.8,13.4,12.4,12.4,13030.0],["2017-06-16",12.6,13.4,12.4,12.4,13445.0],["2017-06-19",12.8,13.4,12.4,12.8,7645.0],["2017-06-20",12.8,13.0,12.0,12.4,10835.0],["2017-06-21",12.2,12.8,11.6,11.6,16185.0],["2017-06-22",11.6,13.8,11.4,11.8,41075.0],["2017-06-23",11.8,12.8,11.8,12.2,14405.0],["2017-06-26",12.2,12.6,12.0,12.4,21665.0],["2017-06-27",12.2,13.2,12.2,12.2,22765.0],["2017-06-28",12.4,13.0,12.2,12.8,11865.0],["2017-06-29",13.0,15.0,12.6,14.6,69655.0],["2017-06-30",15.0,15.4,13.2,13.8,24590.0],["2017-07-03",13.4,13.8,12.8,13.0,8325.0],["2017-07-05",13.2,13.8,13.0,13.0,7370.0],["2017-07-06",12.6,13.0,12.4,12.6,13440.0],["2017-07-07",12.6,13.0,12.2,12.6,5800.0],["2017-07-10",12.6,13.4,11.8,12.0,15225.0],["2017-07-11",12.4,12.4,11.0,11.2,26790.0],["2017-07-12",11.6,11.6,10.8,11.4,12435.0],["2017-07-13",11.4,12.2,11.2,11.8,22270.0],["2017-07-14",12.0,12.4,11.4,11.4,10630.0],["2017-07-17",11.4,12.0,11.4,11.6,5295.0],["2017-07-18",11.8,12.0,11.4,11.8,3840.0],["2017-07-19",11.6,12.4,11.4,12.0,19755.0],["2017-07-20",12.6,15.2,12.0,14.2,112895.0],["2017-07-21",13.4,13.8,13.0,13.8,19190.0],["2017-07-24",13.8,15.0,13.2,14.4,40705.0],["2017-07-25",16.0,17.2,14.0,14.0,334330.0],["2017-07-26",13.8,14.6,12.6,13.0,51965.0],["2017-07-27",13.0,13.6,12.8,12.8,14390.0],["2017-07-28",12.6,13.6,12.2,13.0,38090.0],["2017-07-31",13.6,13.6,12.6,12.6,11925.0],["2017-08-01",12.8,13.4,12.6,12.6,18285.0],["2017-08-02",12.8,13.2,12.2,12.6,25205.0],["2017-08-03",13.0,13.0,12.0,12.4,17185.0],["2017-08-04",12.8,12.8,12.0,12.2,17885.0],["2017-08-07",12.2,12.8,12.0,12.2,20065.0],["2017-08-08",12.2,12.6,12.2,12.4,8425.0],["2017-08-09",12.4,12.4,11.6,11.6,21110.0],["2017-08-10",12.0,12.0,11.2,11.4,8760.0],["2017-08-11",11.2,11.6,11.0,11.4,11280.0],["2017-08-14",11.6,12.0,11.2,12.0,7915.0],["2017-08-15",12.0,12.0,11.4,11.6,4990.0],["2017-08-16",11.4,11.8,11.2,11.6,8145.0],["2017-08-17",11.2,11.6,11.2,11.4,6445.0],["2017-08-18",11.4,11.8,11.4,11.4,19265.0],["2017-08-21",11.4,11.8,11.2,11.4,6660.0],["2017-08-22",11.4,11.4,11.2,11.2,5615.0],["2017-08-23",11.2,11.4,11.2,11.4,3565.0],["2017-08-24",11.6,11.6,11.4,11.6,4625.0],["2017-08-25",11.6,12.6,11.6,12.0,23170.0],["2017-08-28",12.2,12.6,11.8,11.8,28520.0],["2017-08-29",11.6,12.2,11.6,11.8,11275.0],["2017-08-30",12.0,12.8,11.8,12.8,29005.0],["2017-08-31",13.0,13.4,12.4,13.0,19340.0],["2017-09-01",13.4,13.4,12.6,12.6,7405.0],["2017-09-05",12.4,13.0,12.0,12.2,12460.0],["2017-09-06",12.4,12.6,11.8,12.0,11985.0],["2017-09-07",12.0,12.4,11.4,11.6,15370.0],["2017-09-08",11.6,11.8,11.2,11.4,14390.0],["2017-09-11",11.2,12.4,11.2,12.0,8670.0],["2017-09-12",12.4,12.4,12.0,12.4,13595.0],["2017-09-13",12.4,13.0,12.2,12.6,11710.0],["2017-09-14",12.2,12.6,12.0,12.0,17295.0],["2017-09-15",12.2,12.6,11.2,11.2,16215.0],["2017-09-18",11.6,12.2,11.4,11.4,19460.0],["2017-09-19",12.0,12.2,11.6,11.8,9435.0],["2017-09-20",11.8,12.6,11.6,12.2,25230.0],["2017-09-21",12.4,19.2,12.2,16.2,644840.0],["2017-09-22",16.4,16.6,13.2,14.8,280450.0],["2017-09-25",15.0,16.4,12.6,13.0,123375.0],["2017-09-26",13.4,13.4,12.2,12.6,59405.0],["2017-09-27",13.0,14.2,12.6,13.6,212430.0],["2017-09-28",13.2,13.6,12.6,12.6,67995.0],["2017-09-29",12.6,13.0,12.2,12.4,31065.0],["2017-10-02",12.4,12.6,11.4,12.0,69625.0],["2017-10-03",13.4,13.6,12.6,13.0,121120.0],["2017-10-04",12.8,13.2,12.4,12.6,53845.0],["2017-10-05",13.0,13.2,12.4,13.2,34175.0],["2017-10-06",13.2,14.8,12.6,14.2,251425.0],["2017-10-09",16.0,16.8,13.0,14.2,436215.0],["2017-10-10",14.0,14.4,13.4,13.8,57920.0],["2017-10-11",13.8,14.0,13.4,13.4,31995.0],["2017-10-12",14.0,14.0,13.4,13.6,35845.0],["2017-10-13",13.8,14.4,13.6,14.0,54460.0],["2017-10-16",14.0,14.0,13.4,13.4,23420.0],["2017-10-17",13.4,13.6,13.0,13.4,12965.0],["2017-10-18",13.2,13.4,12.8,13.0,27715.0],["2017-10-19",13.6,13.6,12.8,13.2,13180.0],["2017-10-20",13.4,13.4,13.0,13.2,12520.0],["2017-10-23",13.8,14.8,13.6,14.4,114910.0],["2017-10-24",14.2,14.4,13.8,14.0,26075.0],["2017-10-25",14.0,14.0,13.2,13.6,21430.0],["2017-10-26",13.2,14.0,13.2,13.6,16220.0],["2017-10-27",14.0,14.0,13.0,13.0,24285.0],["2017-10-30",13.0,13.4,12.8,12.8,21155.0],["2017-10-31",12.6,13.0,12.4,12.8,9675.0],["2017-11-01",12.8,12.8,12.0,12.2,33640.0],["2017-11-02",12.6,12.6,12.2,12.6,9270.0],["2017-11-03",13.2,14.4,12.6,13.8,61335.0],["2017-11-06",13.2,13.6,13.0,13.4,38995.0],["2017-11-07",12.8,13.0,12.0,12.4,43085.0],["2017-11-08",12.8,14.0,12.4,13.6,44810.0],["2017-11-09",13.4,13.6,12.6,13.0,17570.0],["2017-11-10",13.0,13.2,12.4,12.6,10015.0],["2017-11-13",12.6,12.6,12.0,12.2,23670.0],["2017-11-14",12.2,12.4,11.8,12.0,27600.0],["2017-11-15",12.0,12.4,11.6,12.4,13970.0],["2017-11-16",12.4,12.6,12.0,12.4,18180.0],["2017-11-17",12.0,12.4,11.8,12.4,9665.0],["2017-11-20",12.6,13.0,12.4,12.4,22155.0],["2017-11-21",12.8,13.0,12.4,12.8,8855.0],["2017-11-22",13.0,13.0,12.4,12.8,9145.0],["2017-11-24",12.8,13.6,12.8,13.4,27400.0],["2017-11-27",13.4,13.8,12.4,12.4,38770.0],["2017-11-28",12.6,13.0,12.4,12.8,11790.0],["2017-11-29",13.0,14.0,12.6,12.6,66905.0],["2017-11-30",13.0,13.0,12.2,12.4,18900.0],["2017-12-01",13.0,13.0,12.0,12.6,17900.0],["2017-12-04",12.0,12.8,12.0,12.4,6985.0],["2017-12-05",12.6,12.6,12.2,12.2,8540.0],["2017-12-06",12.4,12.8,12.2,12.2,12575.0],["2017-12-07",12.6,12.6,12.0,12.4,23280.0],["2017-12-08",12.4,12.4,11.6,12.4,19890.0],["2017-12-11",12.8,13.6,11.8,12.6,227825.0],["2017-12-12",12.2,13.0,12.2,12.2,26975.0],["2017-12-13",12.2,12.4,12.0,12.2,17720.0],["2017-12-14",12.4,12.4,12.0,12.0,21735.0],["2017-12-15",12.0,12.4,11.8,12.2,20850.0],["2017-12-18",12.2,12.4,12.0,12.2,13395.0],["2017-12-19",12.0,12.2,12.0,12.0,17685.0],["2017-12-20",12.0,12.4,11.8,12.4,15615.0],["2017-12-21",12.2,12.4,11.8,12.2,18485.0],["2017-12-22",12.2,12.4,12.2,12.4,13715.0],["2017-12-26",12.2,12.8,11.8,12.0,15285.0],["2017-12-27",12.2,12.6,12.0,12.0,15830.0],["2017-12-28",12.0,12.2,11.8,12.0,32235.0],["2017-12-29",12.0,12.0,11.8,11.8,27440.0],["2018-01-02",11.8,12.2,11.8,12.0,18625.0],["2018-01-03",12.2,12.4,12.2,12.2,18130.0],["2018-01-04",12.2,14.2,12.0,14.0,224805.0],["2018-01-05",14.0,14.0,12.2,12.8,103880.0],["2018-01-08",12.4,12.6,12.0,12.2,39805.0],["2018-01-09",12.0,12.2,11.8,12.2,59490.0],["2018-01-10",12.2,12.2,11.8,12.2,20065.0],["2018-01-11",12.2,12.2,12.0,12.2,21250.0],["2018-01-12",12.2,12.4,12.0,12.2,13730.0],["2018-01-16",12.4,12.4,11.8,11.8,31945.0],["2018-01-17",12.0,12.2,11.8,12.0,47790.0],["2018-01-18",12.0,12.0,11.8,11.8,12680.0],["2018-01-19",12.0,12.0,11.8,12.0,18280.0],["2018-01-22",12.0,12.2,11.8,11.8,14035.0],["2018-01-23",12.0,12.2,11.8,12.0,18305.0],["2018-01-24",12.0,12.2,11.6,11.8,17590.0],["2018-01-25",11.8,11.8,11.2,11.4,42380.0],["2018-01-26",11.8,11.8,11.2,11.4,21830.0],["2018-01-29",11.2,11.4,10.8,11.0,23645.0],["2018-01-30",11.0,11.2,11.0,11.0,13615.0],["2018-01-31",11.0,11.2,10.8,11.0,14065.0],["2018-02-01",11.0,11.0,10.6,11.0,11555.0],["2018-02-02",11.2,11.2,10.2,10.2,28170.0],["2018-02-05",10.2,10.6,10.2,10.4,9445.0],["2018-02-06",10.4,10.4,9.2,9.2,25260.0],["2018-02-07",9.4,9.8,8.4,8.6,45805.0],["2018-02-08",8.8,10.0,8.8,9.8,116335.0],["2018-02-09",9.6,10.2,9.2,9.4,43945.0],["2018-02-12",9.4,10.2,9.4,10.0,17250.0],["2018-02-13",10.2,10.2,9.4,9.4,17190.0],["2018-02-14",9.2,9.6,8.8,9.0,24930.0],["2018-02-15",9.0,9.4,8.8,9.4,49995.0],["2018-02-16",9.4,9.4,9.0,9.2,16255.0],["2018-02-20",9.2,9.6,8.8,9.4,19045.0],["2018-02-21",9.4,9.8,9.0,9.6,8135.0],["2018-02-22",9.8,9.8,8.8,9.6,5930.0],["2018-02-23",9.2,9.6,9.0,9.4,6785.0],["2018-02-26",9.2,9.6,9.0,9.2,5195.0],["2018-02-27",9.4,9.6,9.2,9.4,6715.0],["2018-02-28",9.4,9.4,9.0,9.0,9330.0],["2018-03-01",9.2,9.2,9.0,9.0,4780.0],["2018-03-02",9.0,9.2,8.8,9.2,7555.0],["2018-03-05",9.2,9.4,9.0,9.2,8930.0],["2018-03-06",9.6,9.6,9.0,9.0,3305.0],["2018-03-07",9.0,10.2,9.0,9.4,32400.0],["2018-03-08",9.8,9.8,9.2,9.4,6345.0],["2018-03-09",9.4,9.8,8.8,9.4,11035.0],["2018-03-12",9.6,9.8,9.4,9.6,8660.0],["2018-03-13",9.2,9.8,9.2,9.4,3665.0],["2018-03-14",9.8,9.8,9.4,9.4,2745.0],["2018-03-15",9.8,9.8,9.2,9.2,8210.0],["2018-03-16",9.4,11.2,9.4,10.6,223545.0],["2018-03-19",10.8,10.8,9.6,10.2,27005.0],["2018-03-20",10.2,10.2,9.6,9.8,12085.0],["2018-03-21",9.8,10.2,9.8,10.0,7870.0],["2018-03-22",10.0,10.0,9.4,10.0,13110.0],["2018-03-23",9.8,10.2,9.6,10.0,9005.0],["2018-03-26",10.2,10.2,9.8,10.0,5930.0],["2018-03-27",10.2,10.4,9.8,10.2,12240.0],["2018-03-28",10.6,11.8,10.0,10.2,173665.0],["2018-03-29",10.0,10.4,9.0,9.2,48045.0],["2018-04-02",9.2,9.4,7.6,8.8,29015.0],["2018-04-03",8.8,9.4,8.4,8.6,24900.0],["2018-04-04",8.8,8.8,8.2,8.8,11030.0],["2018-04-05",8.8,8.8,8.4,8.8,6955.0],["2018-04-06",9.0,9.2,8.8,9.2,3740.0],["2018-04-09",9.6,9.8,9.0,9.0,27045.0],["2018-04-10",9.2,9.2,9.0,9.0,6680.0],["2018-04-11",9.0,9.0,8.8,8.8,6800.0],["2018-04-12",9.0,9.0,8.0,8.0,37005.0],["2018-04-13",8.4,8.4,7.8,8.0,152980.0],["2018-04-16",8.2,8.2,7.0,7.4,55795.0],["2018-04-17",7.6,7.6,7.0,7.2,24310.0],["2018-04-18",7.4,7.4,7.2,7.2,13605.0],["2018-04-19",7.4,7.4,7.0,7.2,16800.0],["2018-04-20",7.2,7.4,6.6,7.0,17090.0],["2018-04-23",7.2,7.4,6.4,6.8,19590.0],["2018-04-24",7.0,7.0,6.6,7.0,4480.0],["2018-04-25",7.0,7.2,6.8,6.8,6140.0],["2018-04-26",6.8,7.2,6.8,7.0,7330.0],["2018-04-27",7.0,7.2,7.0,7.2,4905.0],["2018-04-30",7.2,7.2,7.0,7.2,6790.0],["2018-05-01",7.2,7.2,7.0,7.0,3395.0],["2018-05-02",7.2,7.2,6.8,7.0,6140.0],["2018-05-03",7.0,7.2,6.8,7.2,2130.0],["2018-05-04",7.2,7.2,6.8,7.0,10520.0],["2018-05-07",7.2,7.2,6.6,6.8,10075.0],["2018-05-08",6.8,7.0,6.8,7.0,3975.0],["2018-05-09",7.0,7.8,7.0,7.2,38020.0],["2018-05-10",7.6,7.8,7.2,7.6,24440.0],["2018-05-11",7.4,7.4,6.2,6.6,40170.0],["2018-05-14",6.6,7.0,6.4,6.8,16845.0],["2018-05-15",7.0,7.0,6.6,7.0,6605.0],["2018-05-16",7.0,7.0,6.8,6.8,5635.0],["2018-05-17",6.8,6.8,6.8,6.8,3115.0],["2018-05-18",6.8,7.0,6.4,6.8,7815.0],["2018-05-21",6.8,7.4,6.0,6.0,70135.0],["2018-05-22",6.4,6.6,6.0,6.4,24270.0],["2018-05-23",6.4,6.4,6.0,6.0,24255.0],["2018-05-24",6.0,6.4,5.0,5.0,69345.0],["2018-05-25",5.4,5.4,4.2,4.8,62630.0],["2018-05-29",5.0,5.2,4.4,4.8,23770.0],["2018-05-30",4.6,5.2,4.4,5.0,26160.0],["2018-05-31",5.2,5.2,4.6,4.8,13085.0],["2018-06-01",4.6,5.2,3.8,4.6,111860.0],["2018-06-04",5.5,6.19,3.98,4.08,229600.0],["2018-06-05",4.0,4.46,3.95,4.05,123800.0],["2018-06-06",4.0,5.5,3.39,3.53,2140900.0],["2018-06-07",3.61,3.61,3.4,3.48,123000.0],["2018-06-08",3.65,3.65,3.23,3.43,106100.0],["2018-06-11",3.5,4.74,3.45,4.27,865900.0],["2018-06-12",4.24,4.42,4.03,4.25,164200.0],["2018-06-13",4.22,4.23,4.0,4.04,81200.0],["2018-06-14",4.02,4.05,3.65,3.71,86000.0],["2018-06-15",3.81,3.9,3.5,3.51,94300.0],["2018-06-18",5.19,21.0,4.42,12.7,30344000.0],["2018-06-19",18.32,24.74,16.17,19.5,17109100.0],["2018-06-20",18.75,18.75,12.1,12.53,4006300.0],["2018-06-21",11.0,11.12,7.62,8.03,8657200.0],["2018-06-22",9.3,10.95,8.16,8.43,5874600.0],["2018-06-25",8.07,10.75,8.0,9.98,5082600.0],["2018-06-26",8.53,8.56,6.9,7.65,6849100.0],["2018-06-27",8.1,8.45,7.42,7.57,1730400.0],["2018-06-28",7.3,7.45,6.31,6.41,2419600.0],["2018-06-29",5.5,5.5,3.8,3.8,9584600.0],["2018-07-02",3.96,4.3,3.63,3.94,3288300.0],["2018-07-03",4.6,4.69,4.03,4.17,4995100.0],["2018-07-05",4.0,4.18,3.91,4.06,1697700.0],["2018-07-06",4.09,4.11,3.96,3.98,774600.0],["2018-07-09",4.0,4.83,3.96,4.72,4151000.0],["2018-07-10",4.48,4.68,4.2,4.26,1544400.0],["2018-07-11",4.14,4.63,4.07,4.6,859200.0],["2018-07-12",4.45,4.77,4.34,4.47,1136900.0],["2018-07-13",4.43,4.62,4.21,4.28,522200.0],["2018-07-16",4.31,4.48,4.18,4.35,600400.0],["2018-07-17",4.26,4.31,4.14,4.17,646200.0],["2018-07-18",4.15,4.32,4.09,4.15,516200.0],["2018-07-19",4.24,4.24,4.05,4.1,332800.0],["2018-07-20",4.06,4.17,3.96,4.11,496200.0],["2018-07-23",4.1,4.1,3.9,4.06,262800.0],["2018-07-24",4.02,4.05,3.9,3.95,383300.0],["2018-07-25",3.95,4.02,3.88,3.91,248500.0],["2018-07-26",3.9,4.02,3.8,3.84,661800.0],["2018-07-27",3.81,3.92,3.61,3.68,423100.0],["2018-07-30",3.73,3.84,3.68,3.74,239300.0],["2018-07-31",3.76,3.95,3.68,3.89,265500.0],["2018-08-01",3.78,3.85,3.7,3.77,203400.0],["2018-08-02",3.72,3.79,3.69,3.78,151200.0],["2018-08-03",3.75,3.85,3.71,3.78,103200.0],["2018-08-06",3.76,3.84,3.63,3.71,191400.0],["2018-08-07",3.75,4.11,3.72,3.93,727400.0],["2018-08-08",4.02,4.42,3.9,4.21,1733100.0],["2018-08-09",3.58,3.87,3.38,3.45,1443900.0],["2018-08-10",3.5,3.53,3.3,3.38,520000.0],["2018-08-13",3.41,3.41,3.13,3.21,504900.0],["2018-08-14",3.23,3.24,3.06,3.1,383900.0],["2018-08-15",3.05,3.05,2.75,2.84,525700.0],["2018-08-16",2.92,3.29,2.92,3.14,905500.0],["2018-08-17",3.2,3.2,2.98,3.18,403300.0],["2018-08-20",3.14,3.38,3.11,3.32,397200.0],["2018-08-21",3.45,4.12,3.43,3.95,4091400.0],["2018-08-22",3.94,4.11,3.75,3.93,869900.0],["2018-08-23",3.96,3.96,3.63,3.85,755600.0],["2018-08-24",3.86,4.07,3.8,3.98,720100.0],["2018-08-27",3.99,4.05,3.65,4.0,606500.0],["2018-08-28",4.03,4.2,3.86,4.12,606100.0],["2018-08-29",4.12,4.14,4.0,4.06,331700.0],["2018-08-30",4.02,4.1,3.8,3.83,339600.0],["2018-08-31",3.8,3.94,3.75,3.85,261500.0],["2018-09-04",3.93,3.93,3.81,3.88,149000.0],["2018-09-05",3.9,4.0,3.79,3.9,240200.0],["2018-09-06",3.96,4.0,3.77,3.88,146600.0],["2018-09-07",3.81,4.66,3.81,4.17,2838200.0],["2018-09-10",4.26,4.49,4.16,4.18,804300.0],["2018-09-11",4.22,4.81,4.11,4.77,1907100.0],["2018-09-12",4.8,4.88,4.41,4.56,1335400.0],["2018-09-13",4.41,4.49,4.12,4.29,529000.0],["2018-09-14",4.3,4.4,4.16,4.18,266300.0],["2018-09-17",4.16,4.24,4.01,4.06,268100.0],["2018-09-18",4.08,4.12,4.03,4.04,217600.0],["2018-09-19",4.02,4.17,4.01,4.14,349300.0],["2018-09-20",4.17,4.35,4.08,4.31,288400.0],["2018-09-21",4.34,4.45,4.3,4.4,514000.0],["2018-09-24",4.43,4.46,4.07,4.18,436700.0],["2018-09-25",4.19,4.25,4.14,4.18,154000.0],["2018-09-26",4.13,4.2,4.05,4.08,113300.0],["2018-09-27",4.1,4.13,3.85,3.95,283100.0],["2018-09-28",3.94,4.05,3.94,3.96,130600.0],["2018-10-01",4.0,4.01,3.92,3.95,159800.0],["2018-10-02",3.96,3.99,3.7,3.75,299700.0],["2018-10-03",3.76,3.86,3.64,3.81,128200.0],["2018-10-04",3.83,3.99,3.82,3.98,253400.0],["2018-10-05",3.99,3.99,3.85,3.91,125400.0],["2018-10-08",3.92,4.58,3.92,4.4,3813000.0],["2018-10-09",4.8,4.97,4.15,4.23,6309800.0],["2018-10-10",4.02,4.08,3.76,3.83,814800.0],["2018-10-11",3.79,3.84,3.71,3.82,310700.0],["2018-10-12",3.95,3.95,3.72,3.72,335100.0],["2018-10-15",3.75,3.78,3.71,3.76,170700.0],["2018-10-16",3.7,3.75,3.55,3.66,233100.0],["2018-10-17",3.62,3.71,3.53,3.56,176200.0],["2018-10-18",3.52,3.77,3.51,3.69,212100.0],["2018-10-19",3.72,3.74,3.58,3.59,76900.0],["2018-10-22",3.61,3.73,3.52,3.53,216800.0],["2018-10-23",3.51,3.58,3.26,3.35,179100.0],["2018-10-24",3.32,3.4,3.16,3.16,158800.0],["2018-10-25",3.16,3.34,3.16,3.27,132800.0],["2018-10-26",3.2,3.31,3.17,3.25,71200.0],["2018-10-29",3.27,3.32,2.94,2.95,199700.0],["2018-10-30",2.92,3.08,2.85,3.08,145200.0],["2018-10-31",3.09,3.18,2.99,3.01,126700.0],["2018-11-01",3.15,3.28,3.15,3.25,194400.0],["2018-11-02",3.26,3.42,3.17,3.3,94200.0],["2018-11-05",3.4,3.42,3.21,3.27,169900.0],["2018-11-06",3.29,3.41,3.21,3.37,210600.0],["2018-11-07",3.25,3.37,3.0,3.27,347300.0],["2018-11-08",3.26,3.4,3.22,3.24,78600.0],["2018-11-09",3.27,3.32,3.16,3.24,103100.0],["2018-11-12",3.22,3.28,3.1,3.14,100800.0],["2018-11-13",3.17,3.36,3.14,3.19,123300.0],["2018-11-14",3.19,3.29,3.02,3.02,191100.0],["2018-11-15",3.15,3.15,3.02,3.08,54100.0],["2018-11-16",3.13,3.13,2.96,3.02,73200.0],["2018-11-19",2.97,3.1,2.85,2.88,174100.0],["2018-11-20",2.85,2.98,2.64,2.87,179200.0],["2018-11-21",2.89,2.99,2.81,2.98,71600.0],["2018-11-23",2.91,2.98,2.91,2.91,31200.0],["2018-11-26",2.95,3.06,2.88,2.93,63600.0],["2018-11-27",2.91,2.94,2.72,2.83,204000.0],["2018-11-28",2.84,2.92,2.8,2.85,95900.0],["2018-11-29",2.84,2.95,2.8,2.86,117700.0],["2018-11-30",2.87,2.89,2.78,2.83,52300.0],["2018-12-03",2.84,2.92,2.84,2.87,69900.0],["2018-12-04",2.87,2.92,2.79,2.88,76300.0],["2018-12-06",2.96,2.96,2.42,2.81,188100.0],["2018-12-07",2.85,2.85,2.7,2.7,29500.0],["2018-12-10",2.67,2.76,2.56,2.58,86500.0],["2018-12-11",2.6,2.7,2.51,2.54,96200.0],["2018-12-12",2.55,2.7,2.55,2.6,78700.0],["2018-12-13",2.62,2.63,2.54,2.58,40700.0],["2018-12-14",2.54,2.59,2.5,2.53,72900.0],["2018-12-17",2.5,2.58,2.38,2.39,87700.0],["2018-12-18",2.4,2.4,2.19,2.3,158800.0],["2018-12-19",2.26,2.55,2.19,2.35,149100.0],["2018-12-20",2.37,2.51,2.15,2.21,115900.0],["2018-12-21",2.29,2.29,2.04,2.1,176800.0],["2018-12-24",2.06,2.2,1.79,1.88,154900.0],["2018-12-26",1.92,2.2,1.9,1.98,190300.0],["2018-12-27",1.97,2.19,1.95,2.11,139700.0],["2018-12-28",2.1,2.2,2.05,2.07,97100.0],["2018-12-31",2.05,2.15,1.94,1.96,141300.0],["2019-01-02",1.91,2.15,1.9,2.15,101300.0],["2019-01-03",2.14,2.3,2.12,2.16,116200.0],["2019-01-04",2.22,2.38,2.12,2.36,145600.0],["2019-01-07",2.38,2.58,2.33,2.53,102200.0],["2019-01-08",2.58,2.58,2.45,2.55,38800.0],["2019-01-09",2.58,2.8,2.52,2.52,123600.0],["2019-01-10",2.56,2.75,2.5,2.6,66400.0],["2019-01-11",2.6,2.71,2.54,2.68,101700.0],["2019-01-14",2.68,2.74,2.64,2.72,58400.0],["2019-01-15",2.74,2.74,2.65,2.65,25200.0],["2019-01-16",2.61,2.74,2.57,2.7,61100.0],["2019-01-17",2.67,2.88,2.58,2.88,153400.0],["2019-01-18",4.19,4.25,2.76,2.86,14092800.0],["2019-01-22",2.88,2.91,2.65,2.88,985800.0],["2019-01-23",2.87,2.87,2.65,2.67,397200.0],["2019-01-24",2.71,2.8,2.66,2.76,262500.0],["2019-01-25",2.75,2.79,2.7,2.71,186300.0],["2019-01-28",2.94,2.95,2.72,2.78,1164000.0],["2019-01-29",2.72,2.74,2.6,2.63,335100.0],["2019-01-30",2.61,2.74,2.55,2.68,243700.0],["2019-01-31",2.69,2.69,2.56,2.61,108600.0],["2019-02-01",2.63,2.65,2.53,2.54,170000.0],["2019-02-04",2.56,2.6,2.41,2.49,250200.0],["2019-02-05",2.5,2.57,2.47,2.51,255500.0],["2019-02-06",2.51,2.55,2.42,2.5,98000.0],["2019-02-07",2.37,2.47,2.27,2.32,277400.0],["2019-02-08",2.3,2.39,2.25,2.25,111500.0],["2019-02-11",2.27,2.35,2.26,2.3,160100.0],["2019-02-12",2.3,2.49,2.3,2.43,298500.0],["2019-02-13",2.44,2.45,2.35,2.4,128900.0],["2019-02-14",2.39,2.5,2.38,2.41,227400.0],["2019-02-15",2.45,2.52,2.42,2.45,134800.0],["2019-02-19",2.4,2.48,2.4,2.4,111900.0],["2019-02-20",2.45,2.65,2.41,2.6,578500.0],["2019-02-21",2.67,2.72,2.55,2.62,168800.0],["2019-02-22",2.64,2.64,2.45,2.54,120200.0],["2019-02-25",2.54,2.57,2.48,2.54,116500.0],["2019-02-26",2.56,2.56,2.48,2.52,69300.0],["2019-02-27",3.06,3.14,2.41,2.48,12323200.0],["2019-02-28",2.28,2.39,2.25,2.33,1113800.0],["2019-03-01",2.3,2.33,2.21,2.28,647500.0],["2019-03-04",2.25,2.28,2.11,2.21,587600.0],["2019-03-05",2.19,2.22,2.16,2.17,251100.0],["2019-03-06",2.19,2.29,2.13,2.24,722800.0],["2019-03-07",2.22,2.26,2.15,2.22,286700.0],["2019-03-08",2.17,2.6,2.16,2.39,2327600.0],["2019-03-11",2.28,2.39,2.19,2.33,569100.0],["2019-03-12",2.29,2.51,2.24,2.47,1426500.0],["2019-03-13",2.55,2.58,2.32,2.36,1331400.0],["2019-03-14",2.27,2.38,2.26,2.34,346700.0],["2019-03-15",2.31,2.34,2.26,2.3,274500.0],["2019-03-18",2.33,2.6,2.26,2.49,2267100.0],["2019-03-19",2.5,2.5,2.34,2.39,653900.0],["2019-03-20",2.37,2.39,2.33,2.37,247500.0],["2019-03-21",2.36,2.36,2.3,2.32,222200.0],["2019-03-22",2.32,2.4,2.28,2.3,279800.0],["2019-03-25",2.3,2.3,2.17,2.24,431600.0],["2019-03-26",2.26,2.26,2.16,2.17,344900.0],["2019-03-27",2.24,2.27,2.15,2.24,436100.0],["2019-03-28",2.02,2.23,1.98,2.18,581400.0],["2019-03-29",2.2,2.21,2.08,2.19,269200.0],["2019-04-01",2.23,2.29,2.2,2.26,422300.0],["2019-04-02",2.25,2.27,2.2,2.25,153300.0],["2019-04-03",2.25,2.43,2.23,2.37,959800.0],["2019-04-04",2.35,2.55,2.35,2.47,681900.0],["2019-04-05",2.45,2.48,2.39,2.44,258600.0],["2019-04-08",2.42,2.42,2.35,2.35,152600.0],["2019-04-09",2.33,2.49,2.33,2.44,468500.0],["2019-04-10",2.48,2.56,2.43,2.49,393200.0],["2019-04-11",2.45,2.54,2.42,2.43,245600.0],["2019-04-12",2.51,2.51,2.42,2.44,169600.0],["2019-04-15",2.44,2.49,2.35,2.38,131300.0],["2019-04-16",2.38,2.4,2.31,2.35,139800.0],["2019-04-17",2.35,2.4,2.25,2.25,135200.0],["2019-04-18",2.25,2.3,2.18,2.19,215800.0],["2019-04-22",2.21,2.22,2.14,2.17,114300.0],["2019-04-23",2.2,2.26,2.15,2.24,135600.0],["2019-04-24",2.21,2.22,2.17,2.17,95700.0],["2019-04-25",2.19,2.19,2.1,2.14,172700.0],["2019-04-26",2.11,2.22,2.07,2.21,181700.0],["2019-04-29",2.21,2.24,2.17,2.19,88400.0],["2019-04-30",2.23,2.23,2.15,2.17,73100.0],["2019-05-01",2.17,2.21,2.06,2.12,146200.0],["2019-05-02",2.09,2.1,2.02,2.05,134300.0],["2019-05-03",2.06,2.15,2.06,2.12,86900.0],["2019-05-06",2.1,2.19,2.07,2.17,114700.0],["2019-05-07",2.18,2.18,2.12,2.15,104100.0],["2019-05-08",2.2,2.29,2.11,2.21,481300.0],["2019-05-09",2.12,2.16,2.04,2.16,147100.0],["2019-05-10",2.05,2.16,2.05,2.08,140400.0],["2019-05-13",2.05,2.09,1.89,1.94,249400.0],["2019-05-14",1.93,2.07,1.93,2.05,125700.0],["2019-05-15",2.02,2.11,2.02,2.05,134700.0],["2019-05-16",2.19,2.33,2.03,2.05,1253000.0],["2019-05-17",2.05,2.14,2.0,2.02,274500.0],["2019-05-20",2.04,2.08,1.93,2.03,138300.0],["2019-05-21",2.01,2.11,2.01,2.05,135100.0],["2019-05-22",2.03,2.11,1.96,2.01,88200.0],["2019-05-23",1.99,1.99,1.91,1.95,97000.0],["2019-05-24",1.97,2.03,1.94,1.99,91300.0],["2019-05-28",1.96,2.03,1.91,1.99,95500.0],["2019-05-29",1.98,1.98,1.9,1.95,90300.0],["2019-05-30",1.96,1.98,1.91,1.93,119500.0],["2019-05-31",1.9,1.92,1.86,1.87,102000.0],["2019-06-03",1.84,1.92,1.84,1.9,80100.0],["2019-06-04",1.93,2.01,1.86,1.92,430300.0],["2019-06-05",1.89,1.96,1.85,1.95,354700.0],["2019-06-06",1.91,1.95,1.86,1.87,106600.0],["2019-06-07",1.88,1.91,1.85,1.88,103400.0],["2019-06-10",1.96,1.96,1.88,1.92,85700.0],["2019-06-11",1.93,1.95,1.91,1.95,71400.0],["2019-06-12",1.92,1.95,1.89,1.94,71600.0],["2019-06-13",1.93,2.02,1.92,2.01,157700.0],["2019-06-14",1.99,2.04,1.99,2.0,56800.0],["2019-06-17",2.01,2.08,1.99,1.99,200200.0],["2019-06-18",2.03,2.1,1.97,2.05,185000.0],["2019-06-19",2.05,2.09,2.05,2.05,88200.0],["2019-06-20",2.08,2.09,2.04,2.07,130300.0],["2019-06-21",2.07,2.08,2.04,2.04,98600.0],["2019-06-24",2.04,2.07,1.9,1.9,315600.0],["2019-06-25",1.94,1.95,1.9,1.9,49300.0],["2019-06-26",1.9,1.95,1.9,1.94,51200.0],["2019-06-27",1.97,2.0,1.91,1.97,128900.0],["2019-06-28",1.99,1.99,1.97,1.97,91400.0],["2019-07-01",1.99,2.03,1.94,2.02,123400.0],["2019-07-02",2.03,2.12,2.03,2.07,162300.0],["2019-07-03",2.08,2.2,2.05,2.16,172100.0],["2019-07-05",2.16,2.31,2.11,2.27,293000.0],["2019-07-08",2.25,2.56,2.2,2.5,823400.0],["2019-07-09",2.52,2.55,2.28,2.34,329800.0],["2019-07-10",2.34,2.43,2.29,2.37,129500.0],["2019-07-11",2.4,2.4,2.25,2.26,68400.0],["2019-07-12",2.3,2.35,2.28,2.28,122500.0],["2019-07-15",2.29,2.29,2.18,2.19,147200.0],["2019-07-16",2.19,2.2,2.13,2.18,81000.0],["2019-07-17",2.18,2.23,2.18,2.22,42500.0],["2019-07-18",2.21,2.48,2.19,2.47,447700.0],["2019-07-19",2.45,2.45,2.37,2.43,85500.0],["2019-07-22",2.41,2.67,2.41,2.62,486500.0],["2019-07-23",2.62,2.7,2.51,2.52,308700.0],["2019-07-24",2.52,2.78,2.51,2.7,293300.0],["2019-07-25",2.68,2.82,2.62,2.67,220500.0],["2019-07-26",2.69,2.69,2.51,2.6,229700.0],["2019-07-29",2.64,2.64,2.39,2.39,171000.0],["2019-07-30",2.4,2.64,2.39,2.57,131300.0],["2019-07-31",2.58,2.6,2.43,2.45,230800.0],["2019-08-01",2.47,2.5,2.35,2.35,90400.0],["2019-08-02",2.34,2.42,2.31,2.36,121200.0],["2019-08-05",2.3,2.47,2.25,2.4,100700.0],["2019-08-06",2.41,2.47,2.33,2.35,119300.0],["2019-08-07",2.34,2.56,2.34,2.55,186000.0],["2019-08-08",2.58,2.62,2.47,2.52,92700.0],["2019-08-09",2.55,2.55,2.43,2.46,66700.0],["2019-08-12",2.46,2.49,2.4,2.43,43800.0],["2019-08-13",2.45,2.54,2.41,2.51,152300.0],["2019-08-14",2.71,2.84,2.34,2.53,913300.0],["2019-08-15",2.39,2.5,2.28,2.45,340500.0],["2019-08-16",2.39,2.64,2.33,2.55,237300.0],["2019-08-19",2.58,2.6,2.45,2.58,137900.0],["2019-08-20",2.54,2.69,2.49,2.67,185000.0],["2019-08-21",2.67,2.79,2.66,2.78,331100.0],["2019-08-22",2.71,2.87,2.71,2.8,381200.0],["2019-08-23",2.74,2.83,2.71,2.74,116200.0],["2019-08-26",2.75,2.77,2.72,2.75,84400.0],["2019-08-27",2.75,2.75,2.62,2.63,88000.0],["2019-08-28",2.63,2.7,2.56,2.67,98700.0],["2019-08-29",2.71,2.71,2.59,2.61,76100.0],["2019-08-30",2.6,2.67,2.57,2.67,131100.0],["2019-09-03",2.64,2.72,2.63,2.67,65400.0],["2019-09-04",2.82,3.23,2.73,3.06,2981300.0],["2019-09-05",3.06,3.11,2.93,2.99,432800.0],["2019-09-06",3.0,3.07,2.91,3.02,148900.0],["2019-09-09",3.05,3.36,3.02,3.29,524200.0],["2019-09-10",3.3,3.38,3.12,3.18,405700.0],["2019-09-11",3.16,3.41,3.13,3.35,258400.0],["2019-09-12",3.31,3.39,3.26,3.26,132200.0],["2019-09-13",3.3,3.39,3.26,3.36,207800.0],["2019-09-16",3.43,3.52,3.25,3.35,348100.0],["2019-09-17",3.35,3.36,3.27,3.28,117600.0],["2019-09-18",3.28,3.48,3.28,3.46,128600.0],["2019-09-19",3.5,3.5,3.32,3.44,187000.0],["2019-09-20",3.44,3.55,3.4,3.55,230900.0],["2019-09-23",3.55,3.58,3.46,3.56,146900.0],["2019-09-24",3.56,3.6,3.48,3.53,123700.0],["2019-09-25",3.49,3.57,3.43,3.43,72800.0],["2019-09-26",3.42,3.46,3.23,3.39,157000.0],["2019-09-27",3.35,3.54,3.3,3.44,92000.0],["2019-09-30",3.4,3.51,3.27,3.35,143400.0],["2019-10-01",3.38,3.46,3.02,3.03,317200.0],["2019-10-02",3.02,3.2,2.91,2.94,127800.0],["2019-10-03",2.93,3.05,2.77,2.96,201000.0],["2019-10-04",2.98,3.08,2.96,3.03,105300.0],["2019-10-07",3.06,3.18,2.95,2.98,148800.0],["2019-10-08",3.0,3.02,2.85,2.92,90300.0],["2019-10-09",2.98,2.99,2.79,2.9,80100.0],["2019-10-10",2.85,2.95,2.81,2.83,97400.0],["2019-10-11",2.88,2.9,2.83,2.85,41600.0],["2019-10-14",2.83,2.9,2.82,2.85,31300.0],["2019-10-15",2.85,2.93,2.8,2.8,46100.0],["2019-10-16",2.79,2.84,2.72,2.74,72700.0],["2019-10-17",2.73,2.83,2.67,2.83,50700.0],["2019-10-18",2.81,2.85,2.76,2.84,52100.0],["2019-10-21",2.81,2.82,2.77,2.79,33600.0],["2019-10-22",2.8,2.83,2.73,2.76,34100.0],["2019-10-23",2.73,2.75,2.67,2.74,42500.0],["2019-10-24",2.72,2.72,2.62,2.64,36200.0],["2019-10-25",2.63,2.64,2.5,2.53,76600.0],["2019-10-28",2.51,2.55,2.41,2.52,71900.0],["2019-10-29",2.52,2.67,2.49,2.58,74200.0],["2019-10-30",2.57,2.57,2.49,2.5,41100.0],["2019-10-31",2.49,2.5,2.35,2.36,57700.0],["2019-11-01",2.38,2.44,2.36,2.38,27900.0],["2019-11-04",2.36,2.44,2.33,2.39,70400.0],["2019-11-05",2.61,2.79,2.41,2.68,964800.0],["2019-11-06",2.65,2.69,2.56,2.56,132100.0],["2019-11-07",2.6,2.63,2.51,2.58,80100.0],["2019-11-08",2.64,2.64,2.52,2.54,50400.0],["2019-11-11",2.54,2.56,2.5,2.52,48500.0],["2019-11-12",2.54,2.57,2.5,2.55,100900.0],["2019-11-13",2.47,2.51,2.4,2.43,136700.0],["2019-11-14",2.48,2.62,2.43,2.56,169600.0],["2019-11-15",2.6,2.61,2.46,2.49,60000.0],["2019-11-18",2.45,2.52,2.28,2.34,217200.0],["2019-11-19",2.41,2.42,2.25,2.38,73900.0],["2019-11-20",2.36,2.44,2.26,2.26,60900.0],["2019-11-21",2.27,2.32,2.26,2.3,52400.0],["2019-11-22",2.3,2.37,2.27,2.3,37000.0],["2019-11-25",2.32,2.45,2.3,2.38,152400.0],["2019-11-26",2.4,2.5,2.33,2.35,91300.0],["2019-11-27",2.33,2.39,2.3,2.35,63800.0],["2019-11-29",2.35,2.38,2.29,2.29,57800.0],["2019-12-02",2.5,2.53,2.31,2.37,256200.0],["2019-12-03",2.3,2.45,2.28,2.37,127600.0],["2019-12-04",2.36,2.4,2.36,2.37,56600.0],["2019-12-05",2.37,2.4,2.31,2.36,82800.0],["2019-12-06",2.36,2.42,2.32,2.32,120900.0],["2019-12-09",2.35,2.35,2.21,2.22,121300.0],["2019-12-10",2.19,2.27,2.14,2.22,54300.0],["2019-12-11",2.24,2.35,2.2,2.34,106200.0],["2019-12-12",2.3,2.42,2.28,2.39,89100.0],["2019-12-13",2.39,2.39,2.27,2.3,43400.0],["2019-12-16",2.3,2.41,2.3,2.3,63300.0],["2019-12-17",2.45,2.58,2.36,2.45,1396200.0],["2019-12-18",2.54,2.91,2.46,2.64,633300.0],["2019-12-19",2.7,2.72,2.56,2.56,337800.0],["2019-12-20",2.65,2.66,2.57,2.65,183800.0],["2019-12-23",2.66,2.69,2.61,2.63,118900.0],["2019-12-24",2.63,2.63,2.51,2.56,81200.0],["2019-12-26",2.57,2.65,2.45,2.45,97400.0],["2019-12-27",2.51,2.56,2.45,2.45,117300.0],["2019-12-30",2.42,2.51,2.31,2.32,241500.0],["2019-12-31",2.32,2.35,2.27,2.31,144900.0],["2020-01-02",2.37,2.47,2.34,2.4,212100.0],["2020-01-03",2.46,2.47,2.37,2.41,118900.0],["2020-01-06",2.33,2.41,2.31,2.35,107600.0],["2020-01-07",2.36,2.38,2.3,2.34,106700.0],["2020-01-08",2.32,2.34,2.25,2.29,109300.0],["2020-01-09",2.3,2.34,2.22,2.22,141200.0],["2020-01-10",2.22,2.33,2.22,2.27,88400.0],["2020-01-13",2.29,2.29,2.22,2.24,84200.0],["2020-01-14",2.26,2.33,2.18,2.27,362800.0],["2020-01-15",2.33,2.34,2.18,2.19,1165500.0],["2020-01-16",2.24,2.32,2.22,2.26,434200.0],["2020-01-17",2.3,2.3,2.18,2.19,340500.0],["2020-01-21",2.22,2.22,2.1,2.15,296600.0],["2020-01-22",2.14,2.23,2.13,2.16,225100.0],["2020-01-23",2.16,2.17,2.1,2.15,144800.0],["2020-01-24",2.15,2.18,2.11,2.12,106700.0],["2020-01-27",2.11,2.11,2.01,2.05,211000.0],["2020-01-28",2.09,2.09,2.02,2.05,76400.0],["2020-01-29",2.04,2.07,1.99,2.05,179400.0],["2020-01-30",2.03,2.03,1.97,1.97,113700.0],["2020-01-31",1.99,2.04,1.98,2.01,126800.0],["2020-02-03",2.03,2.06,1.98,2.05,116400.0],["2020-02-04",2.04,2.09,2.01,2.05,101000.0],["2020-02-05",2.01,2.14,2.01,2.1,87900.0],["2020-02-06",2.21,2.24,2.11,2.17,334500.0],["2020-02-07",2.17,2.21,2.06,2.09,117900.0],["2020-02-10",2.07,2.07,2.01,2.02,132800.0],["2020-02-11",2.04,2.16,2.02,2.06,164300.0],["2020-02-12",2.06,2.08,1.98,1.99,181000.0],["2020-02-13",2.01,2.01,1.93,1.97,137800.0],["2020-02-14",1.99,2.04,1.96,1.99,92900.0],["2020-02-18",2.0,2.05,1.95,1.98,130400.0],["2020-02-19",2.0,2.05,1.93,2.03,291800.0],["2020-02-20",2.05,2.07,2.01,2.05,116000.0],["2020-02-21",2.04,2.05,1.97,2.01,114800.0],["2020-02-24",1.97,1.97,1.85,1.91,155000.0],["2020-02-25",1.9,1.91,1.61,1.65,338600.0],["2020-02-26",1.71,1.72,1.51,1.61,262900.0],["2020-02-27",1.59,1.59,1.51,1.51,270100.0],["2020-02-28",1.51,1.6,1.46,1.46,303100.0],["2020-03-02",1.49,1.64,1.45,1.63,271800.0],["2020-03-03",1.65,1.75,1.54,1.58,180400.0],["2020-03-04",1.68,1.68,1.58,1.6,108000.0],["2020-03-05",1.6,1.62,1.55,1.56,113200.0],["2020-03-06",1.54,1.56,1.38,1.41,206300.0],["2020-03-09",1.2,1.32,1.14,1.14,220300.0],["2020-03-10",1.26,1.26,1.02,1.14,187700.0],["2020-03-11",1.11,1.14,0.95,0.96,258300.0],["2020-03-12",0.95,0.95,0.61,0.9,379900.0],["2020-03-13",0.99,1.0,0.81,0.82,196300.0],["2020-03-16",0.82,1.04,0.73,1.01,273800.0],["2020-03-17",1.12,1.12,0.91,1.1,235400.0],["2020-03-18",1.17,1.2,0.79,0.9,302100.0],["2020-03-19",0.9,0.94,0.84,0.85,157900.0],["2020-03-20",0.89,1.09,0.8,0.87,344400.0],["2020-03-23",0.94,1.0,0.8,0.83,135500.0],["2020-03-24",0.88,0.95,0.83,0.88,159500.0],["2020-03-25",0.92,1.0,0.88,0.96,240800.0],["2020-03-26",0.97,1.03,0.9,0.95,128800.0],["2020-03-27",0.97,0.97,0.85,0.88,108600.0],["2020-03-30",0.88,0.94,0.86,0.88,66600.0],["2020-03-31",0.91,0.93,0.8,0.82,158700.0],["2020-04-01",0.81,0.82,0.7,0.73,251300.0],["2020-04-02",0.75,0.79,0.7,0.75,111700.0],["2020-04-03",0.78,0.85,0.73,0.84,129600.0],["2020-04-06",0.83,0.84,0.79,0.79,76000.0],["2020-04-07",0.85,0.85,0.75,0.8,108600.0],["2020-04-08",0.82,0.82,0.75,0.78,50300.0],["2020-04-09",0.82,0.91,0.8,0.85,160700.0],["2020-04-13",0.87,0.88,0.82,0.86,74900.0],["2020-04-14",0.9,0.9,0.83,0.88,93600.0],["2020-04-15",0.91,0.91,0.8,0.82,102600.0],["2020-04-16",0.9,0.9,0.81,0.84,111700.0],["2020-04-17",0.88,0.91,0.85,0.9,78300.0],["2020-04-20",0.91,0.98,0.91,0.96,113500.0],["2020-04-21",0.97,0.97,0.85,0.89,87100.0],["2020-04-22",0.84,0.96,0.84,0.93,127600.0],["2020-04-23",0.92,0.95,0.84,0.9,122500.0],["2020-04-24",0.9,0.95,0.88,0.92,79700.0],["2020-04-27",0.93,0.93,0.86,0.9,171000.0],["2020-04-28",0.93,1.23,0.88,1.18,2062700.0],["2020-04-29",1.08,1.49,1.05,1.31,1151900.0],["2020-04-30",1.5,1.5,1.17,1.22,326600.0],["2020-05-01",1.18,1.23,1.08,1.11,165300.0],["2020-05-04",1.1,1.18,1.08,1.17,125700.0],["2020-05-05",1.12,1.18,1.12,1.14,82900.0],["2020-05-06",1.12,1.13,1.06,1.07,85000.0],["2020-05-07",1.08,1.1,1.06,1.06,68400.0],["2020-05-08",1.07,1.13,1.04,1.08,135000.0],["2020-05-11",1.12,1.12,1.04,1.06,64300.0],["2020-05-12",1.11,1.23,1.1,1.2,446400.0],["2020-05-13",1.05,1.08,1.0,1.03,182900.0],["2020-05-14",1.01,1.03,0.95,0.97,113100.0],["2020-05-15",1.0,1.04,0.92,1.04,182800.0],["2020-05-18",1.03,1.31,1.02,1.27,394900.0],["2020-05-19",1.12,1.25,1.12,1.19,57000.0],["2020-05-20",1.24,1.25,1.17,1.2,61200.0],["2020-05-21",1.15,1.29,1.09,1.16,228600.0],["2020-05-22",1.16,1.26,1.13,1.18,99600.0],["2020-05-26",1.23,1.25,1.19,1.22,100500.0],["2020-05-27",1.22,1.22,1.18,1.18,65700.0],["2020-05-28",1.19,1.29,1.17,1.27,255400.0],["2020-05-29",1.28,1.29,1.2,1.29,160300.0],["2020-06-01",1.28,1.45,1.24,1.38,462200.0],["2020-06-02",1.42,1.44,1.28,1.32,119700.0],["2020-06-03",1.26,1.31,1.19,1.21,134700.0],["2020-06-04",1.21,1.4,1.21,1.3,243400.0],["2020-06-05",1.36,1.5,1.3,1.48,1949400.0],["2020-06-08",1.51,1.51,1.32,1.44,1176700.0],["2020-06-09",1.35,1.44,1.3,1.36,478900.0],["2020-06-10",1.37,1.37,1.22,1.31,256900.0],["2020-06-11",1.15,1.25,1.12,1.14,556500.0],["2020-06-12",1.19,1.25,1.15,1.19,198500.0],["2020-06-15",1.15,1.26,1.12,1.19,190200.0],["2020-06-16",1.2,1.3,1.17,1.26,486800.0],["2020-06-17",1.28,1.28,1.15,1.17,207100.0],["2020-06-18",1.17,1.2,1.16,1.17,126700.0],["2020-06-19",1.19,1.25,1.15,1.15,266800.0],["2020-06-22",1.18,1.26,1.11,1.22,390000.0],["2020-06-23",1.24,1.24,1.14,1.14,200800.0],["2020-06-24",1.17,1.17,1.02,1.08,326300.0],["2020-06-25",1.08,1.12,1.08,1.11,82200.0],["2020-06-26",1.11,1.11,1.03,1.05,116400.0],["2020-06-29",0.98,1.17,0.95,0.99,861800.0],["2020-06-30",0.95,0.98,0.77,0.79,2330300.0],["2020-07-01",0.55,0.55,0.46,0.48,25660300.0],["2020-07-02",0.5,0.5,0.48,0.49,6931600.0],["2020-07-06",0.54,0.67,0.5,0.66,58608900.0],["2020-07-07",0.73,0.84,0.63,0.7,51821600.0],["2020-07-08",0.63,0.69,0.59,0.62,17126100.0],["2020-07-09",0.63,0.65,0.55,0.59,10634400.0],["2020-07-10",0.6,0.62,0.58,0.59,7315400.0],["2020-07-13",0.6,0.66,0.57,0.64,14023100.0],["2020-07-14",0.62,0.64,0.58,0.6,6305900.0],["2020-07-15",0.6,0.64,0.59,0.6,5087200.0],["2020-07-16",0.6,0.61,0.57,0.59,4854900.0],["2020-07-17",0.6,0.61,0.58,0.59,4363800.0],["2020-07-20",0.58,0.6,0.56,0.58,6247000.0],["2020-07-21",0.58,0.6,0.56,0.59,5915700.0],["2020-07-22",0.6,0.65,0.57,0.63,8061900.0],["2020-07-23",0.62,0.62,0.58,0.59,4280400.0],["2020-07-24",0.59,0.59,0.56,0.58,2801700.0],["2020-07-27",0.58,0.58,0.55,0.56,4077700.0],["2020-07-28",0.54,0.56,0.51,0.55,3328900.0],["2020-07-29",0.54,0.59,0.53,0.57,3303000.0],["2020-07-30",0.56,0.57,0.54,0.56,2632800.0],["2020-07-31",0.55,0.57,0.54,0.55,1690300.0],["2020-08-03",0.55,0.56,0.54,0.56,2059400.0],["2020-08-04",0.55,0.62,0.55,0.61,7016100.0],["2020-08-05",0.61,0.61,0.57,0.59,3002100.0],["2020-08-06",0.59,0.63,0.58,0.59,3726600.0],["2020-08-07",0.59,0.59,0.55,0.58,2732800.0],["2020-08-10",0.59,0.63,0.57,0.6,5334300.0],["2020-08-11",0.56,0.59,0.53,0.56,4067700.0],["2020-08-12",0.55,0.58,0.54,0.55,2720000.0],["2020-08-13",0.55,0.61,0.54,0.57,6581200.0],["2020-08-14",0.56,0.56,0.55,0.56,2244400.0],["2020-08-17",0.55,0.57,0.55,0.55,1562600.0],["2020-08-18",0.59,0.59,0.55,0.56,4372600.0],["2020-08-19",0.55,0.57,0.54,0.55,1926200.0],["2020-08-20",0.97,2.18,0.88,1.82,991106200.0],["2020-08-21",1.47,1.6,1.16,1.23,240048800.0],["2020-08-24",1.27,1.49,1.2,1.39,88891300.0],["2020-08-25",1.49,1.59,1.35,1.48,94751000.0],["2020-08-26",1.39,1.41,1.21,1.24,54452500.0],["2020-08-27",1.18,1.27,1.01,1.09,66464200.0],["2020-08-28",1.34,1.45,1.17,1.2,173364900.0],["2020-08-31",1.28,1.31,1.21,1.25,44829300.0],["2020-09-01",1.21,1.28,1.17,1.24,35909200.0],["2020-09-02",1.24,1.28,1.17,1.19,25943000.0],["2020-09-03",1.16,1.19,1.02,1.07,36124800.0],["2020-09-04",1.17,1.18,1.02,1.16,27664800.0],["2020-09-08",1.08,1.11,1.03,1.04,31538900.0],["2020-09-09",0.95,0.98,0.88,0.9,28093200.0],["2020-09-10",0.9,0.96,0.87,0.89,15389400.0],["2020-09-11",0.89,0.89,0.81,0.84,14271300.0],["2020-09-14",0.85,0.93,0.81,0.87,11585600.0],["2020-09-15",0.85,0.88,0.83,0.83,8022200.0],["2020-09-16",0.81,0.92,0.79,0.88,19096500.0],["2020-09-17",0.9,0.98,0.88,0.9,20104100.0],["2020-09-18",0.87,0.95,0.87,0.95,10020700.0],["2020-09-21",0.9,0.98,0.89,0.95,9402600.0],["2020-09-22",0.93,0.96,0.9,0.94,5543700.0],["2020-09-23",0.92,0.93,0.8,0.85,11195300.0],["2020-09-24",0.8,0.96,0.77,0.9,15251200.0],["2020-09-25",0.89,0.94,0.87,0.93,7248400.0],["2020-09-28",0.92,0.93,0.88,0.89,8191600.0],["2020-09-29",0.88,1.17,0.86,1.11,27650700.0],["2020-09-30",1.02,1.09,0.97,1.0,15615200.0],["2020-10-01",1.0,1.01,0.95,0.97,5462100.0],["2020-10-02",0.9,0.94,0.89,0.91,5694200.0],["2020-10-05",0.92,1.02,0.92,0.99,12691900.0],["2020-10-06",0.97,1.04,0.96,0.98,8551100.0],["2020-10-07",1.05,1.25,1.03,1.21,55819800.0],["2020-10-08",1.32,1.42,1.02,1.02,99564500.0],["2020-10-09",1.06,1.17,1.02,1.04,29321300.0],["2020-10-12",1.11,1.14,1.08,1.08,12524700.0],["2020-10-13",1.11,1.13,1.06,1.06,16489600.0],["2020-10-14",1.18,1.19,1.1,1.16,47823000.0],["2020-10-15",1.12,1.26,1.1,1.21,59094600.0],["2020-10-16",1.21,1.27,1.2,1.22,26965500.0],["2020-10-19",1.22,1.22,1.09,1.11,23054000.0],["2020-10-20",1.13,1.16,1.1,1.12,8974900.0],["2020-10-21",1.11,1.12,1.07,1.1,12689000.0],["2020-10-22",1.09,1.09,1.05,1.09,9106700.0],["2020-10-23",1.08,1.09,1.04,1.07,7273400.0],["2020-10-26",1.03,1.04,0.96,0.97,8455100.0],["2020-10-27",1.0,1.05,0.97,1.03,9494700.0],["2020-10-28",0.97,1.01,0.96,0.98,5352800.0],["2020-10-29",0.98,1.03,0.98,1.02,5857300.0],["2020-10-30",1.0,1.03,0.96,0.96,5380000.0],["2020-11-02",0.98,1.02,0.97,0.98,3795500.0],["2020-11-03",1.0,1.05,0.99,1.04,10557500.0],["2020-11-04",1.02,1.03,0.99,1.0,6632600.0],["2020-11-05",1.01,1.1,1.0,1.06,17246100.0],["2020-11-06",1.1,1.11,1.05,1.07,10578400.0],["2020-11-09",1.16,1.16,1.06,1.06,13966800.0],["2020-11-10",1.05,1.09,1.02,1.06,10363100.0],["2020-11-11",1.01,1.06,0.98,1.02,11651800.0],["2020-11-12",1.01,1.02,0.97,0.98,14536600.0],["2020-11-13",0.98,1.02,0.97,1.0,5982300.0],["2020-11-16",1.01,1.03,0.99,1.03,8174500.0],["2020-11-17",1.07,1.1,1.04,1.07,11983100.0],["2020-11-18",1.08,1.09,1.04,1.09,12862500.0],["2020-11-19",1.12,1.3,1.11,1.28,53228100.0],["2020-11-20",1.39,1.44,1.28,1.35,42743500.0],["2020-11-23",1.43,2.15,1.4,2.13,98188900.0],["2020-11-24",2.44,2.87,1.9,2.1,112702800.0],["2020-11-25",1.82,2.07,1.79,1.95,31129300.0],["2020-11-27",2.15,2.16,2.03,2.13,17186800.0],["2020-11-30",2.2,2.23,1.92,2.0,21138700.0],["2020-12-01",1.96,1.99,1.82,1.89,16241100.0],["2020-12-02",1.8,1.9,1.6,1.88,16064200.0],["2020-12-03",1.89,1.91,1.79,1.79,7436100.0],["2020-12-04",1.77,1.88,1.74,1.81,9474300.0],["2020-12-07",1.82,1.83,1.66,1.67,10342700.0],["2020-12-08",1.68,1.88,1.6,1.83,14187200.0],["2020-12-09",1.8,1.84,1.65,1.71,8073400.0],["2020-12-10",1.66,1.8,1.66,1.74,7819200.0],["2020-12-11",1.72,1.96,1.7,1.8,16692600.0],["2020-12-14",1.92,2.17,1.8,2.08,22021900.0],["2020-12-15",2.13,2.24,1.82,1.9,26859600.0],["2020-12-16",2.0,2.18,1.95,2.17,17105700.0],["2020-12-17",2.24,2.42,2.22,2.33,23144800.0],["2020-12-18",2.31,2.41,2.22,2.39,18605600.0],["2020-12-21",2.53,3.06,2.48,2.86,62239600.0],["2020-12-22",2.99,3.12,2.6,2.87,35118900.0],["2020-12-23",2.92,3.04,2.86,2.91,16394700.0],["2020-12-24",3.29,4.25,3.16,3.7,108231400.0],["2020-12-28",4.39,4.95,4.12,4.82,76277500.0],["2020-12-29",5.14,5.15,4.01,4.62,64548300.0],["2020-12-30",3.99,4.45,3.83,4.0,33718400.0],["2020-12-31",4.08,4.85,4.07,4.25,39173500.0],["2021-01-04",4.48,4.51,4.06,4.33,17957400.0],["2021-01-05",4.19,4.54,4.01,4.31,17119700.0],["2021-01-06",4.44,4.85,4.25,4.39,26616800.0],["2021-01-07",4.72,4.9,4.47,4.48,22204500.0],["2021-01-08",4.64,4.65,4.32,4.4,15480500.0],["2021-01-11",4.28,5.08,4.24,5.05,38120700.0],["2021-01-12",5.15,6.14,5.01,6.06,46220500.0],["2021-01-13",6.92,7.62,6.46,6.99,66695300.0],["2021-01-14",7.24,7.26,6.65,6.8,28122900.0],["2021-01-15",6.57,6.76,6.05,6.4,19173600.0],["2021-01-19",8.86,11.68,8.5,11.03,149739400.0],["2021-01-20",8.7,9.4,8.26,8.67,140380500.0],["2021-01-21",9.46,9.8,8.8,9.3,62535600.0],["2021-01-22",9.17,10.83,9.1,10.51,66448300.0],["2021-01-25",12.59,14.5,10.51,13.24,97692000.0],["2021-01-26",13.03,13.62,12.23,12.67,38863100.0],["2021-01-27",11.28,14.25,11.03,11.73,48721500.0],["2021-01-28",12.24,12.25,10.18,11.09,33041900.0],["2021-01-29",11.05,11.4,9.82,10.16,27738400.0],["2021-02-01",10.67,11.25,9.92,11.09,23424100.0],["2021-02-02",11.77,11.94,10.91,11.02,22126600.0],["2021-02-03",11.0,12.31,10.58,12.24,29104900.0],["2021-02-04",12.25,12.66,11.67,11.76,17399100.0],["2021-02-05",11.72,11.84,11.28,11.55,14095300.0],["2021-02-08",11.63,13.05,11.51,13.0,30984400.0],["2021-02-09",13.38,14.45,13.08,13.39,31066300.0],["2021-02-10",13.87,15.24,13.53,14.44,34191600.0],["2021-02-11",14.94,14.99,13.28,14.14,21926200.0],["2021-02-12",13.67,15.57,13.37,14.61,20462600.0],["2021-02-16",14.68,14.84,13.42,13.79,17102300.0],["2021-02-17",13.24,13.41,11.62,12.47,21808900.0],["2021-02-18",10.89,11.97,10.5,10.66,26970500.0],["2021-02-19",11.82,12.83,11.77,12.17,23770500.0],["2021-02-22",12.6,12.99,11.03,11.25,19477800.0],["2021-02-23",10.14,10.85,8.65,10.71,25314400.0],["2021-02-24",10.78,11.59,10.51,11.4,19189000.0],["2021-02-25",10.97,11.32,10.0,10.03,16911800.0],["2021-02-26",10.07,10.5,9.39,9.71,18376300.0],["2021-03-01",10.28,10.42,9.86,9.93,14868300.0],["2021-03-02",10.04,10.21,9.21,9.26,13898300.0],["2021-03-03",9.02,9.34,8.07,8.25,23238300.0],["2021-03-04",7.83,8.23,6.61,7.02,39932200.0],["2021-03-05",7.31,7.31,5.7,6.98,32337400.0],["2021-03-08",7.42,8.28,6.88,7.29,29014400.0],["2021-03-09",7.81,9.12,7.54,8.74,29553000.0],["2021-03-10",9.1,9.38,8.13,8.57,26146000.0],["2021-03-11",8.8,9.67,8.61,9.65,17518100.0],["2021-03-12",9.22,10.42,9.01,10.1,20979500.0],["2021-03-15",10.12,10.3,9.71,9.89,16250700.0],["2021-03-16",9.72,9.89,9.02,9.2,18873700.0],["2021-03-17",8.5,9.68,8.25,9.45,20361200.0],["2021-03-18",8.66,9.48,8.3,8.48,18274800.0],["2021-03-19",8.45,10.21,8.25,10.01,42420300.0],["2021-03-22",10.05,10.38,9.76,10.06,20489300.0],["2021-03-23",9.77,10.11,9.01,9.09,14958500.0],["2021-03-24",9.27,9.43,8.11,8.16,13684000.0],["2021-03-25",7.95,8.65,7.75,8.59,13899600.0],["2021-03-26",8.64,8.83,8.21,8.57,10526000.0],["2021-03-29",8.46,8.81,7.96,7.99,11881500.0],["2021-03-30",7.96,8.78,7.8,8.72,21173900.0],["2021-03-31",8.97,10.14,8.85,9.81,19753600.0],["2021-04-01",10.07,10.18,9.57,9.97,16184000.0],["2021-04-05",10.0,10.03,8.95,8.96,12358100.0],["2021-04-06",8.97,9.12,8.75,8.93,7703600.0],["2021-04-07",8.86,8.98,8.46,8.53,8851400.0],["2021-04-08",8.3,8.86,8.19,8.63,10951400.0],["2021-04-09",8.44,8.49,8.13,8.2,7799600.0],["2021-04-12",8.14,8.14,7.31,7.31,12720600.0],["2021-04-13",7.42,7.58,6.52,7.26,12903200.0],["2021-04-14",7.2,7.65,7.13,7.24,9850300.0],["2021-04-15",7.33,7.33,6.23,6.37,17873800.0],["2021-04-16",6.25,6.68,6.16,6.33,12087100.0],["2021-04-19",5.89,6.48,5.85,6.21,15627400.0],["2021-04-20",6.11,6.28,5.71,5.87,14602100.0],["2021-04-21",5.75,6.44,5.56,6.29,13155500.0],["2021-04-22",6.75,7.1,5.98,6.08,18334800.0],["2021-04-23",6.1,6.76,5.94,6.64,15049100.0],["2021-04-26",6.9,7.29,6.53,7.2,14571600.0],["2021-04-27",7.3,7.43,6.85,7.09,12315000.0],["2021-04-28",6.95,7.37,6.76,7.27,8298400.0],["2021-04-29",7.37,7.41,6.82,6.97,8577300.0],["2021-04-30",6.96,7.26,6.73,6.78,9154300.0],["2021-05-03",6.85,7.08,6.63,6.73,8865300.0],["2021-05-04",6.52,6.63,6.1,6.51,9736500.0],["2021-05-05",6.52,6.65,6.18,6.33,9079200.0],["2021-05-06",6.12,6.29,5.59,5.83,13877400.0],["2021-05-07",5.9,6.13,5.77,5.84,8491900.0],["2021-05-10",5.85,5.9,5.33,5.35,11560100.0],["2021-05-11",4.84,5.64,4.66,5.61,14104300.0],["2021-05-12",5.41,5.68,5.0,5.02,11853800.0],["2021-05-13",5.16,5.36,4.58,4.76,13659000.0],["2021-05-14",5.31,6.11,5.19,5.9,35338800.0],["2021-05-17",5.94,6.84,5.77,6.8,22998500.0],["2021-05-18",7.12,7.12,6.37,6.86,21547600.0],["2021-05-19",6.42,6.7,6.27,6.69,14354700.0],["2021-05-20",6.74,6.95,6.46,6.78,11653300.0],["2021-05-21",6.84,7.21,6.66,6.87,10785500.0],["2021-05-24",6.9,7.04,6.63,6.9,6837200.0],["2021-05-25",6.88,7.24,6.86,6.93,11686800.0],["2021-05-26",6.96,7.67,6.94,7.56,11121600.0],["2021-05-27",7.6,7.93,7.3,7.93,12871500.0],["2021-05-28",7.99,8.05,7.48,7.56,9474200.0],["2021-06-01",7.63,8.18,7.58,8.13,9780900.0],["2021-06-02",8.16,8.23,7.82,8.08,9212900.0],["2021-06-03",7.91,8.19,7.66,7.68,9232200.0],["2021-06-04",7.78,7.99,7.62,7.64,6013100.0],["2021-06-07",7.69,9.15,7.62,8.91,19841500.0],["2021-06-08",9.01,9.25,8.56,8.99,13712400.0],["2021-06-09",9.52,9.64,8.71,8.77,12349100.0],["2021-06-10",8.64,8.78,8.16,8.19,8257300.0],["2021-06-11",8.29,8.41,8.15,8.36,4614800.0],["2021-06-14",8.42,8.78,8.27,8.31,6900100.0],["2021-06-15",8.36,8.39,7.81,7.9,6877000.0],["2021-06-16",7.76,8.22,7.68,8.06,6288300.0],["2021-06-17",7.96,8.36,7.87,7.91,7304600.0],["2021-06-18",7.89,8.08,7.45,7.76,11036300.0],["2021-06-21",7.81,7.91,7.52,7.91,6400700.0],["2021-06-22",7.93,8.27,7.6,8.09,8994800.0],["2021-06-23",8.09,8.31,7.93,8.22,6505300.0],["2021-06-24",8.27,8.35,8.01,8.02,5345700.0],["2021-06-25",8.06,8.26,7.88,8.15,32848100.0],["2021-06-28",8.22,8.46,7.75,7.81,9228100.0],["2021-06-29",7.9,8.19,7.41,7.44,8161800.0],["2021-06-30",7.44,7.47,7.13,7.27,8788300.0],["2021-07-01",7.38,7.54,7.21,7.39,5585300.0],["2021-07-02",7.37,7.39,6.87,6.91,7063200.0],["2021-07-06",6.9,7.02,6.6,6.85,5775700.0],["2021-07-07",6.8,6.89,6.41,6.5,6095500.0],["2021-07-08",6.13,6.79,6.13,6.73,7785800.0],["2021-07-09",6.8,6.8,6.46,6.77,5035700.0],["2021-07-12",6.73,6.84,6.49,6.65,3777000.0],["2021-07-13",6.6,6.6,6.25,6.25,4464200.0],["2021-07-14",6.31,6.41,5.88,5.93,7351500.0],["2021-07-15",5.92,6.3,5.81,5.99,5676100.0],["2021-07-16",6.08,6.09,5.6,5.66,5577600.0],["2021-07-19",5.35,5.8,5.26,5.66,6469700.0],["2021-07-20",5.64,6.27,5.5,6.13,8328800.0],["2021-07-21",6.21,6.64,6.21,6.51,6959300.0],["2021-07-22",6.5,6.55,6.1,6.11,5363300.0],["2021-07-23",6.19,6.19,5.83,5.85,4133000.0],["2021-07-26",5.87,6.32,5.85,6.02,5307500.0],["2021-07-27",6.03,6.07,5.57,5.79,5394600.0],["2021-07-28",5.86,6.39,5.86,6.26,6910600.0],["2021-07-29",6.4,6.4,6.09,6.25,3406300.0],["2021-07-30",6.19,6.28,5.99,6.09,3272200.0],["2021-08-02",6.08,6.16,5.87,5.88,4606300.0],["2021-08-03",5.91,5.97,5.69,5.84,4245300.0],["2021-08-04",5.78,5.86,5.58,5.6,5852000.0],["2021-08-05",5.6,5.98,5.53,5.81,5759600.0],["2021-08-06",5.87,5.92,5.67,5.81,4165200.0],["2021-08-09",6.14,6.24,5.88,5.98,9060900.0],["2021-08-10",6.0,6.57,5.9,6.06,12707100.0],["2021-08-11",6.05,6.08,5.65,5.8,7945400.0],["2021-08-12",5.8,5.8,5.55,5.71,6929800.0],["2021-08-13",5.49,5.55,5.21,5.24,9993500.0],["2021-08-16",5.21,5.49,5.03,5.27,7056500.0],["2021-08-17",5.14,5.43,5.11,5.24,5140100.0],["2021-08-18",5.25,5.47,5.1,5.19,6422600.0],["2021-08-19",5.13,5.21,4.9,4.96,7544000.0],["2021-08-20",4.94,5.12,4.92,4.98,5931100.0],["2021-08-23",5.07,5.28,5.03,5.24,6391100.0],["2021-08-24",5.5,6.04,5.44,5.96,16928800.0],["2021-08-25",6.01,6.3,5.79,6.01,9071000.0],["2021-08-26",6.04,6.29,5.9,6.0,8192400.0],["2021-08-27",6.05,6.76,6.05,6.58,12721600.0],["2021-08-30",6.66,6.68,6.03,6.08,9315500.0],["2021-08-31",6.02,6.34,5.93,6.23,7096000.0],["2021-09-01",6.18,6.35,6.08,6.15,6439300.0],["2021-09-02",6.16,6.55,6.16,6.27,7683400.0],["2021-09-03",6.33,6.41,6.08,6.11,5170500.0],["2021-09-07",6.13,6.35,6.1,6.16,4930200.0],["2021-09-08",6.17,6.2,5.77,5.79,6514900.0],["2021-09-09",6.21,8.27,6.15,7.94,184485600.0],["2021-09-10",7.82,7.83,6.89,6.93,37812900.0],["2021-09-13",6.96,7.01,6.44,6.93,17797300.0],["2021-09-14",6.91,7.07,6.36,6.49,13693800.0],["2021-09-15",6.5,6.85,6.43,6.8,8691500.0],["2021-09-16",6.76,7.01,6.55,6.68,9317000.0],["2021-09-17",6.71,6.79,6.54,6.7,7715200.0],["2021-09-20",6.38,6.51,6.03,6.2,11236200.0],["2021-09-21",6.29,6.34,6.09,6.25,5307300.0],["2021-09-22",6.3,6.55,6.26,6.3,7674100.0],["2021-09-23",6.55,6.77,6.33,6.7,9674700.0],["2021-09-24",6.63,6.8,6.45,6.59,5089500.0],["2021-09-27",6.74,7.6,6.72,7.3,18316200.0],["2021-09-28",7.17,7.22,6.87,6.88,9348600.0],["2021-09-29",6.99,7.01,6.44,6.47,9007300.0],["2021-09-30",6.62,6.75,6.35,6.64,7134700.0],["2021-10-01",6.68,6.89,6.5,6.6,5347800.0],["2021-10-04",6.56,6.56,6.12,6.23,7404600.0],["2021-10-05",6.34,6.43,6.15,6.31,4319000.0],["2021-10-06",6.13,6.37,6.03,6.15,6118300.0],["2021-10-07",6.26,6.62,6.13,6.58,7497300.0],["2021-10-08",6.61,7.03,6.55,6.81,7156300.0],["2021-10-11",6.82,6.86,6.57,6.63,5136900.0],["2021-10-12",6.75,7.14,6.57,6.75,10166100.0],["2021-10-13",6.71,6.8,6.42,6.62,6114000.0],["2021-10-14",6.71,6.75,6.56,6.66,4572200.0],["2021-10-15",6.77,6.84,6.46,6.46,5315100.0],["2021-10-18",6.47,6.61,6.39,6.54,4502300.0],["2021-10-19",6.58,6.92,6.54,6.84,7150600.0],["2021-10-20",6.75,6.84,6.52,6.81,5608100.0],["2021-10-21",6.77,7.06,6.65,6.7,5896500.0],["2021-10-22",6.6,6.61,6.25,6.51,6442500.0],["2021-10-25",6.78,7.3,6.6,6.83,16622100.0],["2021-10-26",6.86,6.88,6.56,6.64,7740900.0],["2021-10-27",6.57,6.67,6.28,6.34,6822200.0],["2021-10-28",6.41,6.8,6.4,6.77,7663200.0],["2021-10-29",6.73,7.4,6.73,7.23,16425900.0],["2021-11-01",7.33,7.73,7.2,7.67,11496300.0],["2021-11-02",7.61,7.65,7.24,7.49,7077700.0],["2021-11-03",7.5,7.83,7.41,7.49,7741000.0],["2021-11-04",7.62,7.65,7.2,7.35,5199900.0],["2021-11-05",7.4,7.55,7.26,7.35,5278000.0],["2021-11-08",7.53,7.93,7.48,7.68,8629500.0],["2021-11-09",7.7,7.77,7.04,7.41,9604600.0],["2021-11-10",7.27,7.65,7.03,7.13,9642400.0],["2021-11-11",7.15,7.73,6.67,7.4,11996300.0],["2021-11-12",7.36,7.58,7.2,7.56,5082900.0],["2021-11-15",7.63,7.64,7.18,7.24,6468100.0],["2021-11-16",7.22,7.23,6.84,6.87,7594400.0],["2021-11-17",6.81,6.94,6.42,6.47,7488700.0],["2021-11-18",6.48,6.66,6.28,6.58,7498800.0],["2021-11-19",6.37,6.56,6.24,6.31,6158000.0],["2021-11-22",6.36,6.46,6.04,6.1,7333500.0],["2021-11-23",6.11,6.25,5.79,6.05,8452300.0],["2021-11-24",6.01,6.17,5.93,6.13,4227300.0],["2021-11-26",5.78,5.84,5.49,5.75,8505100.0],["2021-11-29",5.94,6.0,5.62,5.78,5542700.0],["2021-11-30",5.73,5.8,5.42,5.75,7572300.0],["2021-12-01",5.89,5.92,5.2,5.21,8907100.0],["2021-12-02",5.21,5.33,5.03,5.24,8302100.0],["2021-12-03",5.28,5.32,4.78,4.79,11015000.0],["2021-12-06",4.84,5.24,4.57,5.15,9603000.0],["2021-12-07",6.25,6.3,5.42,5.55,42298500.0],["2021-12-08",5.39,5.75,5.27,5.65,12167700.0],["2021-12-09",5.55,5.74,5.34,5.38,7542600.0],["2021-12-10",5.43,5.55,5.25,5.38,6234500.0],["2021-12-13",5.28,5.32,4.98,5.05,7134500.0],["2021-12-14",4.93,5.15,4.88,5.0,6255200.0],["2021-12-15",4.97,5.23,4.72,5.19,8843100.0],["2021-12-16",5.26,5.32,4.81,4.84,8921200.0],["2021-12-17",4.85,5.25,4.63,5.14,18944100.0],["2021-12-20",4.91,4.91,4.71,4.78,8019100.0],["2021-12-21",4.89,4.97,4.81,4.95,5906300.0],["2021-12-22",4.95,4.95,4.78,4.85,4833200.0],["2021-12-23",4.84,4.93,4.71,4.84,5264000.0],["2021-12-27",4.92,4.97,4.66,4.92,7679000.0],["2021-12-28",4.85,4.89,4.6,4.61,7376300.0],["2021-12-29",4.58,4.6,4.35,4.39,6266800.0],["2021-12-30",4.4,4.57,4.37,4.42,7823500.0],["2021-12-31",4.41,4.55,4.28,4.28,5530400.0],["2022-01-03",4.38,4.9,4.35,4.86,10814900.0],["2022-01-04",4.84,4.88,4.5,4.82,8251200.0],["2022-01-05",4.8,4.83,4.34,4.38,8013000.0],["2022-01-06",4.4,4.51,4.14,4.24,8637900.0],["2022-01-07",4.3,4.37,4.1,4.17,5162100.0],["2022-01-10",4.07,4.11,3.92,4.06,7280100.0],["2022-01-11",4.06,4.35,4.01,4.32,6586700.0],["2022-01-12",4.35,4.42,4.17,4.28,4562100.0],["2022-01-13",4.34,4.34,4.04,4.05,4043200.0],["2022-01-14",4.01,4.17,3.96,4.1,4694100.0],["2022-01-18",4.03,4.07,3.84,3.85,6547600.0],["2022-01-19",3.88,3.96,3.74,3.77,5427800.0],["2022-01-20",3.82,3.91,3.48,3.51,9824700.0],["2022-01-21",3.41,3.55,3.27,3.29,11461600.0],["2022-01-24",3.13,3.35,2.85,3.33,14414700.0],["2022-01-25",3.21,3.37,3.14,3.32,5859200.0],["2022-01-26",3.46,3.54,3.16,3.21,7583700.0],["2022-01-27",3.38,3.38,2.88,2.92,11491900.0],["2022-01-28",2.94,3.06,2.81,3.01,8855000.0],["2022-01-31",3.04,3.48,3.03,3.42,8748000.0],["2022-02-01",3.52,3.6,3.31,3.53,8990800.0],["2022-02-02",3.55,3.57,3.18,3.21,7550200.0],["2022-02-03",3.13,3.21,2.93,2.94,8494300.0],["2022-02-04",3.02,3.25,2.98,3.18,9828800.0],["2022-02-07",3.17,3.31,3.1,3.22,10168600.0],["2022-02-08",3.21,3.3,3.15,3.28,6181500.0],["2022-02-09",3.39,3.73,3.39,3.63,10309700.0],["2022-02-10",3.48,3.9,3.48,3.61,9957900.0],["2022-02-11",3.73,3.73,3.42,3.48,7482900.0],["2022-02-14",3.45,3.59,3.36,3.38,5688700.0],["2022-02-15",3.47,3.7,3.43,3.67,5481000.0],["2022-02-16",3.63,3.66,3.52,3.58,4610600.0],["2022-02-17",3.55,3.57,3.24,3.28,6050500.0],["2022-02-18",3.29,3.36,3.11,3.11,5538500.0],["2022-02-22",2.98,3.18,2.97,3.01,7744700.0],["2022-02-23",3.08,3.23,3.01,3.03,6998100.0],["2022-02-24",2.82,3.39,2.79,3.36,13050700.0],["2022-02-25",3.06,3.18,2.95,3.16,10577300.0],["2022-02-28",3.27,3.66,3.27,3.55,13095800.0],["2022-03-01",3.56,3.64,3.42,3.59,9446900.0],["2022-03-02",3.62,3.65,3.5,3.58,5512700.0],["2022-03-03",3.6,3.6,3.31,3.37,5040000.0],["2022-03-04",3.34,3.46,3.25,3.31,7060300.0],["2022-03-07",3.37,3.67,3.32,3.52,11427000.0],["2022-03-08",3.59,4.58,3.56,4.53,27311500.0],["2022-03-09",4.29,4.54,4.09,4.53,15482600.0],["2022-03-10",4.44,4.6,4.07,4.26,10079300.0],["2022-03-11",4.27,4.56,4.14,4.16,8019500.0],["2022-03-14",4.18,4.18,3.53,3.61,9871500.0],["2022-03-15",3.56,3.67,3.4,3.65,6683900.0],["2022-03-16",3.7,3.85,3.6,3.8,8763600.0],["2022-03-17",3.83,4.5,3.82,4.46,11727400.0],["2022-03-18",4.36,4.54,4.28,4.31,11313600.0],["2022-03-21",4.74,4.86,4.4,4.59,11624500.0],["2022-03-22",5.19,5.49,4.6,4.69,34416400.0],["2022-03-23",4.71,4.91,4.4,4.53,11496200.0],["2022-03-24",4.56,4.73,4.3,4.71,9902200.0],["2022-03-25",4.57,4.85,4.55,4.85,7634700.0],["2022-03-28",4.81,4.81,4.48,4.56,7841500.0],["2022-03-29",4.64,4.88,4.55,4.83,8766100.0],["2022-03-30",4.85,5.04,4.72,4.8,7842700.0],["2022-03-31",4.82,5.0,4.66,4.68,6039500.0],["2022-04-01",4.71,4.93,4.7,4.83,7455200.0],["2022-04-04",4.84,5.12,4.81,5.08,8087500.0],["2022-04-05",5.1,5.24,4.78,4.8,7999300.0],["2022-04-06",4.64,4.76,4.51,4.71,8024000.0],["2022-04-07",4.72,4.78,4.41,4.58,6511300.0],["2022-04-08",4.53,4.56,4.28,4.33,5138400.0],["2022-04-11",4.39,4.89,4.32,4.63,11924300.0],["2022-04-12",4.72,4.86,4.54,4.58,6468600.0],["2022-04-13",4.65,4.83,4.6,4.78,6718100.0],["2022-04-14",4.78,4.91,4.56,4.57,7658000.0],["2022-04-18",4.58,4.62,4.38,4.41,4661400.0],["2022-04-19",4.4,4.55,4.39,4.39,4185200.0],["2022-04-20",4.44,4.44,4.18,4.3,5050900.0],["2022-04-21",4.39,4.4,4.02,4.05,7563700.0],["2022-04-22",4.03,4.2,3.8,3.88,21055200.0],["2022-04-25",3.76,3.95,3.61,3.85,7507000.0],["2022-04-26",3.82,3.93,3.68,3.68,5706100.0],["2022-04-27",3.71,3.85,3.67,3.74,4997400.0],["2022-04-28",3.78,3.89,3.6,3.85,4741700.0],["2022-04-29",3.8,3.96,3.7,3.71,4847800.0],["2022-05-02",3.74,3.85,3.59,3.82,6499400.0],["2022-05-03",3.8,4.05,3.79,4.02,5951200.0],["2022-05-04",4.07,4.25,3.84,4.24,6666300.0],["2022-05-05",4.17,4.23,3.84,3.95,5857300.0],["2022-05-06",3.94,3.95,3.67,3.82,6956100.0],["2022-05-09",3.69,3.71,3.07,3.08,12025800.0],["2022-05-10",3.31,3.34,2.9,3.17,10768800.0],["2022-05-11",3.13,3.5,3.07,3.09,10732700.0],["2022-05-12",3.02,3.24,2.92,3.11,10916300.0],["2022-05-13",3.21,3.64,3.2,3.6,9856600.0],["2022-05-16",3.58,4.0,3.57,3.68,7802300.0],["2022-05-17",3.81,3.94,3.71,3.9,6966500.0],["2022-05-18",3.85,4.09,3.65,3.74,8256700.0],["2022-05-19",3.7,3.89,3.62,3.74,6094200.0],["2022-05-20",3.84,3.85,3.5,3.7,4679500.0],["2022-05-23",3.66,3.8,3.55,3.79,4873800.0],["2022-05-24",3.71,3.75,3.48,3.55,5627100.0],["2022-05-25",3.49,3.78,3.47,3.76,5458300.0],["2022-05-26",3.74,3.99,3.72,3.95,4913100.0],["2022-05-27",4.01,4.24,3.96,4.24,6937600.0],["2022-05-31",4.27,4.38,4.1,4.2,6429300.0],["2022-06-01",4.21,4.35,4.01,4.09,6839400.0],["2022-06-02",4.07,4.81,4.03,4.74,10887300.0],["2022-06-03",4.65,4.74,4.33,4.57,8472700.0],["2022-06-06",4.1,4.11,3.01,3.04,58167200.0],["2022-06-07",3.16,3.17,2.94,3.14,27969900.0],["2022-06-08",3.1,3.16,2.97,3.1,18847600.0],["2022-06-09",3.06,3.09,2.86,2.94,16831500.0],["2022-06-10",2.85,2.96,2.73,2.82,16579300.0],["2022-06-13",2.64,2.71,2.54,2.69,13646000.0],["2022-06-14",2.71,2.74,2.61,2.68,8788800.0],["2022-06-15",2.72,2.75,2.41,2.6,19758300.0],["2022-06-16",2.54,2.58,2.48,2.58,11451300.0],["2022-06-17",2.59,2.66,2.4,2.49,59049200.0],["2022-06-21",2.58,2.76,2.55,2.71,16801200.0],["2022-06-22",2.59,2.7,2.49,2.49,14299200.0],["2022-06-23",2.52,2.58,2.39,2.53,15180400.0],["2022-06-24",2.56,2.63,2.47,2.5,13708800.0],["2022-06-27",2.59,2.76,2.5,2.73,17325300.0],["2022-06-28",2.77,2.81,2.61,2.65,10011300.0],["2022-06-29",2.65,2.66,2.43,2.45,13716200.0],["2022-06-30",2.42,2.48,2.29,2.35,14028800.0],["2022-07-01",2.37,2.39,2.26,2.36,9825000.0],["2022-07-05",2.28,2.36,2.18,2.33,11796600.0],["2022-07-06",2.3,2.39,2.25,2.36,9011400.0],["2022-07-07",2.38,2.6,2.36,2.53,12860400.0],["2022-07-08",2.49,2.55,2.4,2.49,8082200.0],["2022-07-11",2.43,2.47,2.32,2.34,7155200.0],["2022-07-12",2.32,2.37,2.25,2.34,6709600.0],["2022-07-13",2.29,2.44,2.27,2.39,7339300.0],["2022-07-14",2.33,2.36,2.27,2.34,9000300.0],["2022-07-15",2.38,2.41,2.29,2.4,10424700.0],["2022-07-18",2.45,2.57,2.44,2.45,9048100.0],["2022-07-19",2.48,2.66,2.46,2.66,7597700.0],["2022-07-20",2.62,2.86,2.61,2.86,9528700.0],["2022-07-21",2.82,2.84,2.66,2.72,7646700.0],["2022-07-22",3.0,3.02,2.44,2.45,27618700.0],["2022-07-25",2.52,2.56,2.39,2.55,8801800.0],["2022-07-26",2.5,2.53,2.38,2.42,7430600.0],["2022-07-27",2.48,2.6,2.41,2.59,8051800.0],["2022-07-28",2.66,2.82,2.59,2.78,14923700.0],["2022-07-29",2.75,2.95,2.64,2.94,13240700.0],["2022-08-01",2.88,2.93,2.77,2.88,8810800.0],["2022-08-02",2.86,3.12,2.84,3.07,11643400.0],["2022-08-03",3.13,3.15,2.93,3.06,10320700.0],["2022-08-04",3.02,3.11,3.0,3.03,7700500.0],["2022-08-05",3.06,3.32,3.03,3.26,15556000.0],["2022-08-08",3.41,3.42,3.22,3.23,14936700.0],["2022-08-09",3.12,3.48,3.11,3.36,13430900.0],["2022-08-10",3.48,3.48,3.26,3.48,12268900.0],["2022-08-11",3.56,3.69,3.45,3.58,11954500.0],["2022-08-12",3.59,3.72,3.53,3.72,7523200.0],["2022-08-15",3.69,3.73,3.55,3.6,7458100.0],["2022-08-16",3.58,3.63,3.48,3.58,6153600.0],["2022-08-17",3.53,3.54,3.31,3.35,9817700.0],["2022-08-18",3.38,3.5,3.35,3.48,7554100.0],["2022-08-19",3.41,3.44,3.19,3.2,7286000.0],["2022-08-22",3.08,3.12,3.02,3.03,6600300.0],["2022-08-23",3.1,3.25,3.09,3.16,6798200.0],["2022-08-24",3.15,3.32,3.14,3.29,5114400.0],["2022-08-25",3.32,3.34,3.2,3.26,5440900.0],["2022-08-26",3.26,3.28,3.08,3.11,4042400.0],["2022-08-29",3.04,3.22,3.04,3.12,4815700.0],["2022-08-30",3.12,3.16,3.0,3.03,5403200.0],["2022-08-31",3.05,3.15,3.0,3.13,5366200.0],["2022-09-01",3.06,3.06,2.8,2.86,10033400.0],["2022-09-02",2.94,2.95,2.79,2.82,4462900.0],["2022-09-06",2.84,2.86,2.63,2.63,9388600.0],["2022-09-07",2.61,2.63,2.53,2.6,8025900.0],["2022-09-08",2.58,2.8,2.56,2.79,6288600.0],["2022-09-09",2.85,2.9,2.82,2.84,6012400.0],["2022-09-12",2.87,2.89,2.74,2.83,5516700.0],["2022-09-13",2.69,2.74,2.61,2.62,8536800.0],["2022-09-14",2.62,2.69,2.55,2.65,7119000.0],["2022-09-15",2.59,2.62,2.45,2.5,12330800.0],["2022-09-16",2.47,2.59,2.42,2.55,29708300.0],["2022-09-19",2.47,2.63,2.47,2.61,7071100.0],["2022-09-20",2.55,2.58,2.48,2.52,5974500.0],["2022-09-21",2.54,2.59,2.45,2.47,7523500.0],["2022-09-22",2.45,2.51,2.34,2.35,7415500.0],["2022-09-23",2.3,2.32,2.17,2.21,10674700.0],["2022-09-26",2.17,2.33,2.12,2.14,8693000.0],["2022-09-27",2.21,2.3,2.14,2.26,7593100.0],["2022-09-28",2.24,2.45,2.24,2.41,7115800.0],["2022-09-29",2.32,2.4,2.24,2.28,6773200.0],["2022-09-30",2.28,2.35,2.24,2.28,5489900.0],["2022-10-03",2.33,2.43,2.27,2.42,7674400.0],["2022-10-04",2.46,2.58,2.45,2.55,8231100.0],["2022-10-05",2.47,2.52,2.38,2.47,6406900.0],["2022-10-06",2.46,2.58,2.42,2.49,4896900.0],["2022-10-07",2.42,2.46,2.34,2.35,5771000.0],["2022-10-10",2.34,2.37,2.21,2.23,6379700.0],["2022-10-11",2.2,2.23,2.09,2.15,8873100.0],["2022-10-12",2.12,2.16,2.01,2.04,8480000.0],["2022-10-13",1.96,2.13,1.91,2.13,9498900.0],["2022-10-14",2.15,2.19,2.0,2.0,6376100.0],["2022-10-17",2.12,2.23,2.09,2.22,9263200.0],["2022-10-18",2.32,2.37,2.2,2.27,9062400.0],["2022-10-19",2.21,2.27,2.15,2.23,5176300.0],["2022-10-20",2.21,2.28,2.11,2.13,6687900.0],["2022-10-21",2.15,2.23,2.08,2.21,7540500.0],["2022-10-24",2.2,2.2,2.08,2.11,5899600.0],["2022-10-25",2.14,2.3,2.1,2.27,7869100.0],["2022-10-26",2.23,2.46,2.21,2.34,7775400.0],["2022-10-27",2.36,2.38,2.17,2.19,6689800.0],["2022-10-28",2.2,2.24,2.1,2.18,6024400.0],["2022-10-31",2.16,2.28,2.14,2.25,6253500.0],["2022-11-01",2.31,2.37,2.26,2.29,7203900.0],["2022-11-02",2.26,2.32,2.16,2.16,7995600.0],["2022-11-03",2.17,2.29,2.14,2.25,6280800.0],["2022-11-04",2.31,2.34,2.19,2.26,8997600.0],["2022-11-07",2.27,2.3,2.22,2.29,5337700.0],["2022-11-08",2.29,2.32,2.16,2.23,7061400.0],["2022-11-09",2.1,2.13,1.8,1.81,10747900.0],["2022-11-10",1.96,2.11,1.88,2.11,10463000.0],["2022-11-11",2.03,2.42,2.03,2.41,12873500.0],["2022-11-14",2.37,2.42,2.27,2.37,10133400.0],["2022-11-15",2.42,2.49,2.38,2.47,8373000.0],["2022-11-16",2.4,2.42,2.31,2.33,5350200.0],["2022-11-17",2.24,2.29,2.17,2.26,5974000.0],["2022-11-18",2.27,2.28,2.16,2.21,5358800.0],["2022-11-21",2.17,2.18,1.98,2.11,8570200.0],["2022-11-22",2.1,2.12,2.05,2.11,3787000.0],["2022-11-23",2.11,2.12,2.05,2.1,3897500.0],["2022-11-25",2.07,2.2,2.07,2.18,2652200.0],["2022-11-28",2.11,2.11,1.97,1.98,6241300.0],["2022-11-29",2.0,2.05,1.98,2.02,4478300.0],["2022-11-30",2.02,2.18,2.01,2.18,8855100.0],["2022-12-01",2.17,2.23,2.09,2.11,6527900.0],["2022-12-02",2.06,2.16,2.05,2.14,4579400.0],["2022-12-05",2.12,2.17,1.95,1.97,8858400.0],["2022-12-06",2.0,2.03,1.85,1.87,12917300.0],["2022-12-07",1.86,1.91,1.83,1.87,5699500.0],["2022-12-08",1.88,1.94,1.8,1.83,7420000.0],["2022-12-09",1.8,1.87,1.78,1.79,5729700.0],["2022-12-12",1.8,1.95,1.73,1.92,9345600.0],["2022-12-13",1.95,2.05,1.9,2.0,11154700.0],["2022-12-14",1.93,2.02,1.93,1.97,7178200.0],["2022-12-15",1.9,1.97,1.9,1.95,5885300.0],["2022-12-16",1.92,2.01,1.89,2.01,15018700.0],["2022-12-19",1.99,1.99,1.78,1.8,6551700.0],["2022-12-20",1.8,1.87,1.75,1.76,3779500.0],["2022-12-21",1.79,1.91,1.67,1.82,8872600.0],["2022-12-22",1.81,1.83,1.66,1.76,8425200.0],["2022-12-23",1.79,1.81,1.72,1.79,4334900.0],["2022-12-27",1.77,1.78,1.69,1.74,4543200.0],["2022-12-28",1.72,1.77,1.65,1.67,5127800.0],["2022-12-29",1.68,1.87,1.68,1.86,6659800.0],["2022-12-30",1.8,1.91,1.79,1.9,4917800.0],["2023-01-03",1.9,1.97,1.76,1.82,8050900.0],["2023-01-04",1.8,1.88,1.78,1.85,5595600.0],["2023-01-05",1.84,1.85,1.77,1.83,4474400.0],["2023-01-06",1.84,1.9,1.77,1.9,5188200.0],["2023-01-09",1.93,2.0,1.89,1.91,5030900.0],["2023-01-10",1.93,1.96,1.84,1.94,4396400.0],["2023-01-11",1.96,2.0,1.94,1.99,5451500.0],["2023-01-12",2.0,2.1,1.93,2.1,7925300.0],["2023-01-13",2.05,2.1,2.02,2.08,6296500.0],["2023-01-17",2.06,2.17,2.06,2.12,5948800.0],["2023-01-18",2.15,2.21,2.01,2.02,6184700.0],["2023-01-19",1.99,2.02,1.92,1.94,4675400.0],["2023-01-20",1.98,2.06,1.93,2.05,7331100.0],["2023-01-23",2.06,2.15,2.03,2.15,6801500.0],["2023-01-24",2.13,2.2,2.09,2.11,7192400.0],["2023-01-25",2.05,2.14,2.01,2.12,3949400.0],["2023-01-26",2.13,2.2,2.05,2.1,5844700.0],["2023-01-27",2.08,2.2,2.07,2.15,5518600.0],["2023-01-30",2.1,2.13,2.02,2.04,6074900.0],["2023-01-31",2.03,2.12,2.02,2.12,4710000.0],["2023-02-01",2.14,2.18,2.02,2.13,7107100.0],["2023-02-02",2.18,2.25,2.14,2.2,6974800.0],["2023-02-03",2.19,2.3,2.13,2.15,7004600.0],["2023-02-06",2.16,2.19,2.07,2.09,6252600.0],["2023-02-07",2.09,2.14,2.03,2.14,7528500.0],["2023-02-08",2.12,2.18,2.04,2.05,5955900.0],["2023-02-09",2.07,2.1,1.97,1.99,7861900.0],["2023-02-10",1.99,2.1,1.93,2.08,7585500.0],["2023-02-13",2.08,2.13,2.02,2.1,5339400.0],["2023-02-14",2.06,2.11,1.98,2.08,6379800.0],["2023-02-15",2.07,2.14,2.03,2.13,4134800.0],["2023-02-16",2.08,2.16,2.03,2.06,5859200.0],["2023-02-17",2.06,2.06,1.95,1.96,7658700.0],["2023-02-21",1.95,1.97,1.81,1.82,7001600.0],["2023-02-22",1.83,1.88,1.78,1.81,5778700.0],["2023-02-23",1.86,1.91,1.79,1.86,5662800.0],["2023-02-24",1.81,1.84,1.77,1.8,5444400.0],["2023-02-27",1.81,1.89,1.81,1.85,3863000.0],["2023-02-28",1.86,1.89,1.84,1.85,4335600.0],["2023-03-01",1.85,1.89,1.82,1.84,5878100.0],["2023-03-02",1.83,1.87,1.76,1.87,6389500.0],["2023-03-03",1.87,1.94,1.82,1.92,5144600.0],["2023-03-06",2.0,2.0,1.84,1.84,5628400.0],["2023-03-07",1.86,1.86,1.72,1.73,7850300.0],["2023-03-08",1.75,1.76,1.68,1.73,6559900.0],["2023-03-09",1.71,1.75,1.61,1.61,7940100.0],["2023-03-10",1.65,1.78,1.55,1.7,11877400.0],["2023-03-13",1.64,1.86,1.61,1.8,9783900.0],["2023-03-14",1.8,1.88,1.75,1.8,6611500.0],["2023-03-15",1.75,1.76,1.66,1.7,8579600.0],["2023-03-16",1.69,1.82,1.65,1.82,5486000.0],["2023-03-17",1.79,1.82,1.73,1.76,18529800.0],["2023-03-20",1.76,1.76,1.62,1.65,8498500.0],["2023-03-21",1.67,1.77,1.67,1.75,6775300.0],["2023-03-22",1.75,1.75,1.57,1.58,6749800.0],["2023-03-23",1.63,1.67,1.51,1.56,6188400.0],["2023-03-24",1.52,1.55,1.49,1.54,5220900.0],["2023-03-27",1.55,1.56,1.5,1.54,4503300.0],["2023-03-28",1.52,1.55,1.5,1.52,2545700.0],["2023-03-29",1.53,1.57,1.51,1.56,3849500.0],["2023-03-30",1.6,1.63,1.53,1.54,4631800.0],["2023-03-31",1.54,1.58,1.51,1.54,3731800.0],["2023-04-03",1.56,1.61,1.52,1.54,5431600.0],["2023-04-04",1.55,1.55,1.43,1.45,5165600.0],["2023-04-05",1.44,1.45,1.28,1.29,5651800.0],["2023-04-06",1.3,1.31,1.25,1.27,3006200.0],["2023-04-10",1.27,1.28,1.22,1.25,3966900.0],["2023-04-11",1.25,1.32,1.25,1.25,4222600.0],["2023-04-12",1.28,1.28,1.2,1.21,5167400.0],["2023-04-13",1.22,1.32,1.2,1.26,7490000.0],["2023-04-14",1.27,1.28,1.21,1.24,5401600.0],["2023-04-17",1.24,1.25,1.11,1.16,9816500.0],["2023-04-18",1.19,1.23,1.15,1.22,6364800.0],["2023-04-19",1.19,1.21,1.14,1.21,6914000.0],["2023-04-20",1.2,1.2,1.11,1.12,6687900.0],["2023-04-21",1.12,1.17,1.1,1.16,8332500.0],["2023-04-24",1.17,1.24,1.14,1.21,8453900.0],["2023-04-25",1.2,1.21,1.08,1.12,8909500.0],["2023-04-26",1.12,1.13,1.1,1.12,3990400.0],["2023-04-27",1.12,1.17,1.09,1.13,5932700.0],["2023-04-28",1.13,1.19,1.11,1.16,6953000.0],["2023-05-01",1.15,1.18,1.06,1.07,6903600.0],["2023-05-02",1.06,1.07,1.01,1.03,6282800.0],["2023-05-03",1.03,1.14,1.02,1.09,5226600.0],["2023-05-04",1.09,1.16,1.08,1.14,3706400.0],["2023-05-05",1.15,1.24,1.15,1.21,5525400.0],["2023-05-08",1.24,1.24,1.17,1.23,5756300.0],["2023-05-09",1.21,1.23,1.13,1.23,4613100.0],["2023-05-10",1.24,1.28,1.18,1.2,5019600.0],["2023-05-11",1.17,1.19,1.12,1.13,4852800.0],["2023-05-12",1.14,1.19,1.1,1.15,4048700.0],["2023-05-15",1.15,1.26,1.13,1.23,4167600.0],["2023-05-16",1.22,1.23,1.12,1.12,3026000.0],["2023-05-17",1.12,1.19,1.11,1.19,3745500.0],["2023-05-18",1.19,1.23,1.17,1.2,2928600.0],["2023-05-19",1.22,1.22,1.14,1.16,3678500.0],["2023-05-22",1.18,1.28,1.14,1.26,5935900.0],["2023-05-23",1.26,1.33,1.23,1.24,4719100.0],["2023-05-24",1.24,1.26,1.17,1.21,5098900.0],["2023-05-25",1.21,1.21,1.12,1.12,4412000.0],["2023-05-26",1.15,1.16,1.1,1.11,3388200.0],["2023-05-30",1.19,1.36,1.14,1.35,13881100.0],["2023-05-31",1.35,1.39,1.26,1.29,13600700.0],["2023-06-01",1.32,1.41,1.29,1.37,7923400.0],["2023-06-02",1.43,1.48,1.36,1.47,7377700.0],["2023-06-05",1.49,1.5,1.42,1.45,7134400.0],["2023-06-06",1.41,1.59,1.41,1.57,8471900.0],["2023-06-07",1.6,1.67,1.55,1.6,11662300.0],["2023-06-08",1.62,1.65,1.53,1.58,7233900.0],["2023-06-09",1.56,1.57,1.5,1.55,6037200.0],["2023-06-12",1.52,1.56,1.47,1.51,5967000.0],["2023-06-13",1.55,1.72,1.52,1.64,9723500.0],["2023-06-14",1.67,1.68,1.51,1.54,7483100.0],["2023-06-15",1.54,1.6,1.52,1.56,5955700.0],["2023-06-16",1.58,1.58,1.45,1.46,15986600.0],["2023-06-20",1.45,1.47,1.34,1.37,6306200.0],["2023-06-21",1.36,1.38,1.32,1.36,4750100.0],["2023-06-22",1.33,1.35,1.29,1.31,3502400.0],["2023-06-23",1.29,1.35,1.27,1.33,9309500.0],["2023-06-26",1.31,1.39,1.3,1.31,3713800.0],["2023-06-27",1.3,1.35,1.28,1.33,3643500.0],["2023-06-28",1.33,1.45,1.31,1.44,6098300.0],["2023-06-29",1.43,1.54,1.43,1.54,5087400.0],["2023-06-30",1.54,1.55,1.48,1.52,2888400.0],["2023-07-03",1.52,1.56,1.48,1.55,2316500.0],["2023-07-05",1.55,1.58,1.5,1.53,2978800.0],["2023-07-06",1.49,1.5,1.42,1.46,3759300.0],["2023-07-07",1.48,1.61,1.47,1.57,4646800.0],["2023-07-10",1.55,1.65,1.53,1.64,5006900.0],["2023-07-11",1.65,1.68,1.59,1.67,4945900.0],["2023-07-12",1.7,1.72,1.66,1.7,4352100.0],["2023-07-13",1.7,1.79,1.69,1.73,4393400.0],["2023-07-14",1.71,1.72,1.6,1.61,4914800.0],["2023-07-17",1.62,1.79,1.59,1.77,5602600.0],["2023-07-18",1.77,1.86,1.74,1.76,5711200.0],["2023-07-19",1.76,1.8,1.7,1.74,3627600.0],["2023-07-20",1.71,1.76,1.69,1.71,2573600.0],["2023-07-21",1.71,1.74,1.65,1.66,3038300.0],["2023-07-24",1.68,1.8,1.68,1.75,4132900.0],["2023-07-25",1.76,1.78,1.7,1.71,2262000.0],["2023-07-26",1.7,1.77,1.66,1.69,4157700.0],["2023-07-27",1.72,1.73,1.62,1.62,3303500.0],["2023-07-28",1.64,1.66,1.62,1.64,3601400.0],["2023-07-31",1.66,1.73,1.64,1.72,3890300.0],["2023-08-01",1.7,1.7,1.61,1.64,4135000.0],["2023-08-02",1.61,1.61,1.52,1.56,3435600.0],["2023-08-03",1.55,1.64,1.54,1.59,3327200.0],["2023-08-04",1.6,1.62,1.55,1.57,2785700.0],["2023-08-07",1.64,1.67,1.56,1.59,4864700.0],["2023-08-08",1.57,1.71,1.55,1.69,6426200.0],["2023-08-09",1.68,1.72,1.62,1.65,2857000.0],["2023-08-10",1.66,1.66,1.54,1.56,4583100.0],["2023-08-11",1.52,1.67,1.49,1.59,4462600.0],["2023-08-14",1.59,1.59,1.53,1.57,2576100.0],["2023-08-15",1.54,1.55,1.5,1.5,2807200.0],["2023-08-16",1.49,1.52,1.43,1.44,3602900.0],["2023-08-17",1.44,1.46,1.41,1.41,2638100.0],["2023-08-18",1.4,1.47,1.37,1.45,2987800.0],["2023-08-21",1.46,1.48,1.43,1.46,2156800.0],["2023-08-22",1.5,1.5,1.41,1.43,2531600.0],["2023-08-23",1.41,1.43,1.36,1.37,3373600.0],["2023-08-24",1.37,1.37,1.29,1.31,3682800.0],["2023-08-25",1.32,1.36,1.27,1.34,3202000.0],["2023-08-28",1.33,1.34,1.29,1.3,1847000.0],["2023-08-29",1.32,1.39,1.28,1.37,3260400.0],["2023-08-30",1.35,1.43,1.34,1.39,3782300.0],["2023-08-31",1.42,1.42,1.3,1.31,4334600.0],["2023-09-01",1.35,1.37,1.3,1.3,2618800.0],["2023-09-05",1.32,1.33,1.26,1.3,3306500.0],["2023-09-06",1.3,1.35,1.29,1.31,2822000.0],["2023-09-07",1.3,1.38,1.27,1.36,2835700.0],["2023-09-08",1.36,1.36,1.3,1.32,2249500.0],["2023-09-11",1.31,1.38,1.31,1.32,4527300.0],["2023-09-12",1.31,1.39,1.31,1.38,3607400.0],["2023-09-13",1.38,1.4,1.33,1.34,2874000.0],["2023-09-14",1.35,1.41,1.35,1.41,3428400.0],["2023-09-15",1.41,1.43,1.37,1.4,10299900.0],["2023-09-18",1.38,1.39,1.33,1.34,2173600.0],["2023-09-19",1.34,1.36,1.31,1.32,1927000.0],["2023-09-20",1.34,1.35,1.28,1.28,2922600.0],["2023-09-21",1.27,1.29,1.2,1.22,3680400.0],["2023-09-22",1.23,1.26,1.21,1.21,2110100.0],["2023-09-25",1.21,1.25,1.19,1.23,1841700.0],["2023-09-26",1.21,1.26,1.2,1.2,2249200.0],["2023-09-27",1.21,1.23,1.19,1.22,2615700.0],["2023-09-28",1.21,1.23,1.15,1.17,4529800.0],["2023-09-29",1.17,1.19,1.14,1.19,2928200.0],["2023-10-02",1.18,1.19,1.09,1.1,4428300.0],["2023-10-03",1.12,1.15,1.08,1.1,3253500.0],["2023-10-04",1.1,1.11,1.06,1.06,2556000.0],["2023-10-05",1.07,1.09,1.03,1.05,2960700.0],["2023-10-06",1.04,1.09,1.03,1.06,2316200.0],["2023-10-09",1.02,1.09,0.98,1.01,5033200.0],["2023-10-10",1.02,1.2,1.02,1.18,4478200.0],["2023-10-11",1.18,1.23,1.17,1.2,2746700.0],["2023-10-12",1.2,1.2,1.05,1.06,4251400.0],["2023-10-13",1.11,1.11,0.97,1.02,8022400.0],["2023-10-16",1.01,1.12,0.99,1.11,5261600.0],["2023-10-17",1.08,1.21,1.08,1.19,5471900.0],["2023-10-18",1.16,1.18,1.07,1.1,3104500.0],["2023-10-19",1.08,1.08,1.02,1.04,3682800.0],["2023-10-20",1.03,1.05,1.0,1.02,16865900.0],["2023-10-23",1.04,1.08,1.0,1.01,2704100.0],["2023-10-24",1.04,1.07,1.01,1.02,5428100.0],["2023-10-25",1.03,1.09,1.03,1.07,3233900.0],["2023-10-26",1.05,1.12,1.05,1.09,2393200.0],["2023-10-27",1.09,1.11,1.02,1.03,2622400.0],["2023-10-30",1.04,1.09,1.01,1.07,2620300.0],["2023-10-31",1.04,1.09,1.03,1.07,2150500.0],["2023-11-01",1.06,1.11,1.03,1.1,4557500.0],["2023-11-02",1.11,1.22,1.11,1.22,6480700.0],["2023-11-03",1.23,1.3,1.22,1.27,7094000.0],["2023-11-06",1.29,1.29,1.17,1.21,4055700.0],["2023-11-07",1.2,1.21,1.14,1.14,3257700.0],["2023-11-08",1.14,1.15,1.09,1.1,2733000.0],["2023-11-09",1.1,1.16,1.05,1.06,4315300.0],["2023-11-10",1.07,1.12,1.04,1.1,3437000.0],["2023-11-13",1.1,1.11,1.05,1.08,3382100.0],["2023-11-14",1.1,1.2,1.1,1.2,4683000.0],["2023-11-15",1.19,1.27,1.19,1.25,4628600.0],["2023-11-16",1.23,1.24,1.14,1.16,4439800.0],["2023-11-17",1.17,1.24,1.14,1.23,4620700.0],["2023-11-20",1.25,1.27,1.2,1.24,3342200.0],["2023-11-21",1.21,1.23,1.15,1.15,3373100.0],["2023-11-22",1.17,1.18,1.13,1.16,3062400.0],["2023-11-24",1.16,1.2,1.15,1.18,1129100.0],["2023-11-27",1.17,1.17,1.08,1.09,4204400.0],["2023-11-28",1.13,1.13,1.07,1.1,2460100.0],["2023-11-29",1.11,1.19,1.11,1.13,3476900.0],["2023-11-30",1.13,1.18,1.1,1.13,5113200.0],["2023-12-01",1.13,1.18,1.11,1.15,2891200.0],["2023-12-04",1.15,1.24,1.15,1.22,4221800.0],["2023-12-05",1.22,1.22,1.16,1.17,2796000.0],["2023-12-06",1.17,1.24,1.16,1.16,3674000.0],["2023-12-07",1.16,1.18,1.13,1.14,5223400.0],["2023-12-08",1.15,1.23,1.15,1.2,4035400.0],["2023-12-11",1.18,1.19,1.11,1.12,6585900.0],["2023-12-12",1.14,1.14,1.06,1.12,5506600.0],["2023-12-13",1.09,1.21,1.07,1.21,8211600.0],["2023-12-14",1.2,1.38,1.19,1.36,16582100.0],["2023-12-15",1.35,1.35,1.24,1.26,31651900.0],["2023-12-18",1.26,1.3,1.22,1.22,4720600.0],["2023-12-19",1.22,1.27,1.21,1.22,3451600.0],["2023-12-20",1.22,1.26,1.18,1.19,4791500.0],["2023-12-21",1.19,1.24,1.19,1.2,2828700.0],["2023-12-22",1.2,1.23,1.17,1.18,3867900.0],["2023-12-26",1.2,1.25,1.2,1.25,2145200.0],["2023-12-27",1.26,1.26,1.22,1.23,3513900.0],["2023-12-28",1.23,1.25,1.19,1.2,4171500.0],["2023-12-29",1.19,1.21,1.16,1.16,4284600.0],["2024-01-02",1.16,1.21,1.16,1.17,4554200.0],["2024-01-03",1.18,1.19,1.14,1.15,4260500.0],["2024-01-04",1.16,1.16,1.14,1.15,2037300.0],["2024-01-05",1.14,1.17,1.1,1.1,2576900.0],["2024-01-08",1.12,1.14,1.09,1.12,3374300.0],["2024-01-09",1.12,1.12,1.06,1.07,5702800.0],["2024-01-10",1.07,1.08,1.02,1.04,2795900.0],["2024-01-11",1.04,1.05,1.0,1.03,3659100.0],["2024-01-12",1.06,1.08,1.01,1.02,2453900.0],["2024-01-16",1.0,1.01,0.83,0.86,21074400.0],["2024-01-17",0.89,0.94,0.84,0.88,13003900.0],["2024-01-18",0.89,0.9,0.81,0.85,12858300.0],["2024-01-19",0.85,0.87,0.82,0.87,10020000.0],["2024-01-22",0.88,0.93,0.86,0.92,11889900.0],["2024-01-23",0.94,0.95,0.9,0.92,6299600.0],["2024-01-24",0.95,0.95,0.87,0.87,5747300.0],["2024-01-25",0.87,0.93,0.87,0.9,4080000.0],["2024-01-26",0.92,0.95,0.92,0.93,3105200.0],["2024-01-29",0.93,0.99,0.91,0.98,4501300.0],["2024-01-30",0.98,0.98,0.94,0.96,3064500.0],["2024-01-31",0.96,1.0,0.93,0.93,4136400.0],["2024-02-01",0.95,0.98,0.91,0.92,2938400.0],["2024-02-02",0.93,0.93,0.87,0.87,3546600.0],["2024-02-05",0.87,0.88,0.78,0.79,11298700.0],["2024-02-06",0.79,0.89,0.79,0.88,7855100.0],["2024-02-07",0.88,0.89,0.84,0.88,4218700.0],["2024-02-08",0.86,0.9,0.86,0.9,5081400.0],["2024-02-09",0.9,0.95,0.9,0.92,7701000.0],["2024-02-12",0.91,1.01,0.91,0.98,13085200.0],["2024-02-13",0.95,0.96,0.88,0.89,10022700.0],["2024-02-14",0.92,0.96,0.9,0.95,7235000.0],["2024-02-15",0.95,1.01,0.94,0.98,6377000.0],["2024-02-16",0.98,0.99,0.88,0.89,8762400.0],["2024-02-20",0.89,0.9,0.86,0.87,4197300.0],["2024-02-21",0.86,0.91,0.86,0.88,5755600.0],["2024-02-22",0.87,0.89,0.83,0.84,6517100.0],["2024-02-23",0.85,0.88,0.82,0.86,4204400.0],["2024-02-26",0.85,0.91,0.85,0.87,7682400.0],["2024-02-27",0.88,0.92,0.88,0.9,4006200.0],["2024-02-28",0.91,0.92,0.87,0.87,5340700.0],["2024-02-29",0.89,0.92,0.88,0.89,6707700.0],["2024-03-01",0.89,0.95,0.87,0.91,7557700.0],["2024-03-04",0.92,0.92,0.86,0.86,4952800.0],["2024-03-05",0.85,0.86,0.78,0.79,8569800.0],["2024-03-06",0.82,0.83,0.79,0.8,3227500.0],["2024-03-07",0.82,0.84,0.8,0.82,3400600.0],["2024-03-08",0.82,0.85,0.79,0.79,6909400.0],["2024-03-11",0.79,0.81,0.71,0.72,8236100.0],["2024-03-12",0.73,0.74,0.72,0.72,3685200.0],["2024-03-13",0.72,0.76,0.68,0.69,8214900.0],["2024-03-14",0.69,0.7,0.62,0.66,11726300.0],["2024-03-15",0.64,0.7,0.64,0.67,8354400.0],["2024-03-18",0.69,0.7,0.66,0.68,5469000.0],["2024-03-19",0.68,0.69,0.65,0.66,5019600.0],["2024-03-20",0.65,0.69,0.64,0.68,5449300.0],["2024-03-21",0.68,0.72,0.65,0.67,9062900.0],["2024-03-22",0.67,0.68,0.62,0.62,7325700.0],["2024-03-25",0.65,0.67,0.62,0.63,6738500.0],["2024-03-26",0.63,0.64,0.6,0.61,7473600.0],["2024-03-27",0.64,0.74,0.62,0.73,24901900.0],["2024-03-28",0.77,0.78,0.73,0.77,8356700.0],["2024-04-01",0.77,0.77,0.73,0.73,7237500.0],["2024-04-02",0.73,0.73,0.69,0.69,5498500.0],["2024-04-03",0.69,0.76,0.68,0.74,7077700.0],["2024-04-04",0.75,0.8,0.73,0.77,4330500.0],["2024-04-05",0.76,0.76,0.73,0.75,3580900.0],["2024-04-08",0.75,0.79,0.75,0.77,3276300.0],["2024-04-09",0.76,0.78,0.71,0.75,6375900.0],["2024-04-10",0.73,0.73,0.67,0.71,4615100.0],["2024-04-11",0.71,0.71,0.65,0.65,4824700.0],["2024-04-12",0.66,0.67,0.62,0.63,4074400.0],["2024-04-15",0.63,0.64,0.6,0.62,4494900.0],["2024-04-16",0.62,0.63,0.6,0.6,4321000.0],["2024-04-17",0.61,0.63,0.6,0.62,1858900.0],["2024-04-18",0.62,0.62,0.6,0.6,2088100.0],["2024-04-19",0.6,0.71,0.59,0.66,14346000.0],["2024-04-22",0.67,0.74,0.64,0.7,9025300.0],["2024-04-23",0.7,0.73,0.67,0.71,2163100.0],["2024-04-24",0.7,0.71,0.66,0.66,2768400.0],["2024-04-25",0.66,0.67,0.57,0.6,7583000.0],["2024-04-26",0.61,0.65,0.6,0.65,3130000.0],["2024-04-29",0.65,0.72,0.64,0.71,4604500.0],["2024-04-30",0.7,0.71,0.65,0.66,2622700.0],["2024-05-01",0.67,0.72,0.65,0.69,3303300.0],["2024-05-02",0.7,0.71,0.63,0.66,4971100.0],["2024-05-03",0.66,0.69,0.63,0.66,4142300.0],["2024-05-06",0.66,0.7,0.66,0.7,4753400.0],["2024-05-07",0.7,0.76,0.7,0.74,9191500.0],["2024-05-08",0.71,0.76,0.69,0.75,3719500.0],["2024-05-09",0.75,0.79,0.73,0.76,4001900.0],["2024-05-10",0.78,0.78,0.7,0.72,2260300.0],["2024-05-13",0.72,0.76,0.71,0.72,2024000.0],["2024-05-14",0.73,0.79,0.71,0.73,3524000.0],["2024-05-15",0.74,0.74,0.69,0.71,2790200.0],["2024-05-16",0.71,0.72,0.69,0.71,1611400.0],["2024-05-17",0.72,0.74,0.7,0.7,1539600.0],["2024-05-20",0.7,0.71,0.68,0.7,1663800.0],["2024-05-21",0.69,0.71,0.68,0.69,2057900.0],["2024-05-22",0.69,0.73,0.68,0.71,1928800.0],["2024-05-23",0.71,0.71,0.67,0.67,2435400.0],["2024-05-24",0.69,0.71,0.68,0.69,1909300.0],["2024-05-28",0.7,0.73,0.69,0.7,3451300.0],["2024-05-29",0.68,0.72,0.67,0.7,3122600.0],["2024-05-30",0.7,0.73,0.69,0.71,1323700.0],["2024-05-31",0.71,0.73,0.68,0.68,7153000.0],["2024-06-03",0.69,0.7,0.64,0.65,4024400.0],["2024-06-04",0.66,0.67,0.63,0.65,1855700.0],["2024-06-05",0.66,0.66,0.64,0.65,1703200.0],["2024-06-06",0.65,0.65,0.63,0.64,1657800.0],["2024-06-07",0.63,0.65,0.61,0.61,2351400.0],["2024-06-10",0.63,0.64,0.61,0.63,1886400.0],["2024-06-11",0.62,0.64,0.61,0.63,1721200.0],["2024-06-12",0.63,0.67,0.61,0.61,2608600.0],["2024-06-13",0.62,0.63,0.59,0.61,2025900.0],["2024-06-14",0.6,0.61,0.58,0.58,2555100.0],["2024-06-17",0.6,0.62,0.56,0.62,3003200.0],["2024-06-18",0.62,0.62,0.57,0.57,2860200.0],["2024-06-20",0.57,0.61,0.57,0.59,2732500.0],["2024-06-21",0.59,0.6,0.58,0.59,3968100.0],["2024-06-24",0.59,0.64,0.58,0.64,3604700.0],["2024-06-25",0.62,0.64,0.61,0.64,2144600.0],["2024-06-26",0.64,0.67,0.62,0.64,2629600.0],["2024-06-27",0.64,0.65,0.61,0.62,2860900.0],["2024-06-28",0.63,0.64,0.56,0.56,33855300.0],["2024-07-01",0.56,0.61,0.56,0.57,6241800.0],["2024-07-02",0.57,0.57,0.53,0.54,4640100.0],["2024-07-03",0.55,0.58,0.55,0.58,2032400.0],["2024-07-05",0.59,0.59,0.54,0.56,3321400.0],["2024-07-08",0.56,0.57,0.54,0.56,2509500.0],["2024-07-09",0.56,0.6,0.55,0.59,3275800.0],["2024-07-10",0.59,0.6,0.57,0.57,3006000.0],["2024-07-11",0.57,0.61,0.57,0.6,3190600.0],["2024-07-12",0.61,0.64,0.6,0.63,2593300.0],["2024-07-15",0.62,0.66,0.62,0.62,4641700.0],["2024-07-16",0.64,0.66,0.64,0.65,2651400.0],["2024-07-17",0.65,0.69,0.65,0.68,3930000.0],["2024-07-18",0.68,0.7,0.64,0.65,2136500.0],["2024-07-19",0.66,0.66,0.61,0.62,1019900.0],["2024-07-22",0.62,0.63,0.57,0.59,3526900.0],["2024-07-23",0.6,0.63,0.59,0.62,2534600.0],["2024-07-24",0.61,0.63,0.6,0.6,1433100.0],["2024-07-25",0.6,0.63,0.59,0.61,629300.0],["2024-07-26",0.61,0.63,0.6,0.61,735500.0],["2024-07-29",0.6,0.61,0.58,0.59,1280000.0],["2024-07-30",0.6,0.61,0.58,0.6,1184600.0],["2024-07-31",0.6,0.6,0.58,0.58,1460000.0],["2024-08-01",0.58,0.59,0.56,0.57,1681100.0],["2024-08-02",0.55,0.56,0.54,0.54,2116200.0],["2024-08-05",0.51,0.53,0.48,0.51,2239200.0],["2024-08-06",0.52,0.53,0.5,0.5,1845700.0],["2024-08-07",0.51,0.54,0.51,0.51,1321600.0],["2024-08-08",0.54,0.54,0.51,0.54,2093300.0],["2024-08-09",0.55,0.55,0.52,0.54,1252300.0],["2024-08-12",0.54,0.69,0.54,0.68,9622600.0],["2024-08-13",0.66,0.68,0.63,0.66,2338600.0],["2024-08-14",0.67,0.68,0.63,0.63,1644600.0],["2024-08-15",0.64,0.66,0.63,0.66,1089300.0],["2024-08-16",0.67,0.77,0.66,0.75,7140800.0],["2024-08-19",0.75,0.79,0.72,0.79,3648600.0],["2024-08-20",0.8,0.8,0.72,0.75,2028200.0],["2024-08-21",0.76,0.78,0.73,0.78,1614800.0],["2024-08-22",0.8,0.82,0.71,0.72,3418300.0],["2024-08-23",0.73,0.85,0.73,0.82,5021400.0],["2024-08-26",0.83,1.0,0.8,0.87,10115800.0],["2024-08-27",0.91,0.98,0.86,0.93,7707000.0],["2024-08-28",0.92,0.95,0.88,0.89,3405200.0],["2024-08-29",0.9,0.91,0.79,0.8,3425400.0],["2024-08-30",0.83,0.84,0.76,0.79,1584300.0],["2024-09-03",0.8,0.83,0.73,0.73,2096400.0],["2024-09-04",0.73,0.77,0.71,0.72,2333100.0],["2024-09-05",0.73,0.77,0.72,0.74,1042400.0],["2024-09-06",0.74,0.78,0.72,0.73,780200.0],["2024-09-09",0.73,0.74,0.71,0.71,891700.0],["2024-09-10",0.7,0.71,0.67,0.69,1247800.0],["2024-09-11",0.68,0.77,0.68,0.74,1151900.0],["2024-09-12",0.77,1.0,0.76,0.92,15200200.0],["2024-09-13",0.95,1.2,0.93,1.17,17698200.0],["2024-09-16",1.25,1.43,1.21,1.38,20366200.0],["2024-09-17",1.52,1.83,1.44,1.61,29950100.0],["2024-09-18",1.52,1.7,1.44,1.5,15867200.0],["2024-09-19",1.61,1.68,1.28,1.35,15138500.0],["2024-09-20",1.36,1.43,1.28,1.34,4686100.0],["2024-09-23",1.37,1.51,1.33,1.47,5724500.0],["2024-09-24",1.47,1.58,1.4,1.42,5237700.0],["2024-09-25",1.41,1.42,1.36,1.38,2887100.0],["2024-09-26",1.44,1.5,1.36,1.46,6084400.0],["2024-09-27",1.5,1.73,1.48,1.71,10938400.0],["2024-09-30",1.78,1.84,1.58,1.63,7203500.0],["2024-10-01",1.65,1.66,1.49,1.51,4396700.0],["2024-10-02",1.49,1.59,1.46,1.53,3728100.0],["2024-10-03",1.55,1.65,1.5,1.63,3856400.0],["2024-10-04",1.65,1.7,1.6,1.68,3215700.0],["2024-10-07",1.67,1.92,1.66,1.84,10944500.0],["2024-10-08",1.83,1.91,1.73,1.79,4932000.0],["2024-10-09",1.77,2.0,1.74,1.97,8214100.0],["2024-10-10",2.0,2.04,1.85,1.91,6951100.0],["2024-10-11",1.89,2.1,1.83,2.06,6455200.0],["2024-10-14",2.11,2.11,1.95,2.0,5419700.0],["2024-10-15",1.98,2.11,1.92,2.08,5142000.0],["2024-10-16",2.08,2.28,2.04,2.25,14337900.0],["2024-10-17",3.08,3.1,2.42,2.65,51226800.0],["2024-10-18",2.51,3.15,2.48,3.13,22604400.0],["2024-10-21",3.11,3.38,3.06,3.29,19411600.0],["2024-10-22",3.23,3.39,2.96,3.01,13909700.0],["2024-10-23",2.98,3.05,2.7,2.91,10954400.0],["2024-10-24",2.88,3.03,2.75,2.85,5640600.0],["2024-10-25",2.84,3.05,2.79,2.96,7505100.0],["2024-10-28",3.01,3.08,2.91,2.92,5654300.0],["2024-10-29",2.92,2.93,2.6,2.7,9471900.0],["2024-10-30",2.65,2.79,2.53,2.55,6259900.0],["2024-10-31",2.54,2.6,2.3,2.33,12536200.0],["2024-11-01",2.37,2.44,2.21,2.24,7244800.0],["2024-11-04",2.2,2.46,2.17,2.37,9180000.0],["2024-11-05",2.35,2.38,2.29,2.35,3759500.0],["2024-11-06",1.95,2.05,1.67,1.72,17898300.0],["2024-11-07",1.74,1.97,1.73,1.9,12333300.0],["2024-11-08",1.6,1.65,1.41,1.59,14171100.0],["2024-11-11",1.54,1.59,1.43,1.59,7287000.0],["2024-11-12",1.59,1.72,1.56,1.64,6377700.0],["2024-11-13",1.6,1.64,1.41,1.42,7813400.0],["2024-11-14",1.44,1.55,1.44,1.49,5020100.0],["2024-11-15",1.49,1.54,1.4,1.43,3862400.0],["2024-11-18",1.42,1.53,1.41,1.44,3644500.0],["2024-11-19",1.42,1.47,1.39,1.43,3090500.0],["2024-11-20",1.42,1.45,1.3,1.38,4825000.0],["2024-11-21",1.36,1.42,1.32,1.39,3840100.0],["2024-11-22",1.39,1.59,1.39,1.59,5071900.0],["2024-11-25",1.66,1.75,1.6,1.72,7190600.0],["2024-11-26",1.73,1.73,1.54,1.59,3885500.0],["2024-11-27",1.62,1.68,1.58,1.6,2927100.0],["2024-11-29",1.57,1.68,1.56,1.65,2891600.0],["2024-12-02",1.65,1.69,1.53,1.58,5800200.0],["2024-12-03",1.54,1.56,1.46,1.48,3314300.0],["2024-12-04",1.48,1.51,1.43,1.46,2588200.0],["2024-12-05",1.45,1.57,1.44,1.53,3160700.0],["2024-12-06",1.55,1.56,1.49,1.55,2343200.0],["2024-12-09",1.56,1.66,1.5,1.5,3194100.0],["2024-12-10",1.52,1.53,1.47,1.47,2748500.0],["2024-12-11",1.54,1.59,1.46,1.58,3618400.0],["2024-12-12",1.56,1.57,1.48,1.51,3381300.0],["2024-12-13",1.52,1.58,1.47,1.54,3042100.0],["2024-12-16",1.51,1.53,1.43,1.52,3930200.0],["2024-12-17",1.51,1.58,1.44,1.57,3672000.0],["2024-12-18",1.56,1.69,1.46,1.49,5148500.0],["2024-12-19",1.53,1.58,1.46,1.46,2626900.0],["2024-12-20",1.46,1.54,1.45,1.52,3939500.0],["2024-12-23",1.54,1.58,1.48,1.52,3243000.0],["2024-12-24",1.51,1.56,1.47,1.51,2188700.0],["2024-12-26",1.56,2.1,1.56,2.04,25832500.0],["2024-12-27",2.1,2.24,2.03,2.1,16558400.0],["2024-12-30",2.13,2.26,2.07,2.17,17362300.0],["2024-12-31",2.18,2.3,2.0,2.09,11936800.0],["2025-01-02",2.07,2.38,2.06,2.32,13497200.0],["2025-01-03",2.49,2.85,2.39,2.85,25563800.0],["2025-01-06",2.97,2.98,2.63,2.71,22976500.0],["2025-01-07",2.64,2.7,2.37,2.43,12588300.0],["2025-01-08",2.38,2.43,2.24,2.33,7093400.0],["2025-01-10",2.32,2.43,2.23,2.26,7868000.0],["2025-01-13",2.22,2.24,2.05,2.15,7652900.0],["2025-01-14",2.17,2.26,2.07,2.09,5584900.0],["2025-01-15",2.14,2.23,2.12,2.21,5578900.0],["2025-01-16",2.18,2.23,2.06,2.2,6356200.0],["2025-01-17",2.23,2.32,2.14,2.2,5255100.0],["2025-01-21",2.17,2.17,1.83,1.95,11129300.0],["2025-01-22",1.9,1.94,1.87,1.93,5783800.0],["2025-01-23",1.93,1.93,1.73,1.78,6383600.0],["2025-01-24",1.78,1.99,1.77,1.86,6581400.0],["2025-01-27",1.79,1.83,1.73,1.8,4298500.0],["2025-01-28",1.79,1.84,1.7,1.75,4612200.0],["2025-01-29",1.75,1.81,1.69,1.78,3846100.0],["2025-01-30",1.82,1.84,1.76,1.77,3027800.0],["2025-01-31",1.77,1.88,1.76,1.76,3869400.0],["2025-02-03",1.67,1.76,1.62,1.75,3841200.0],["2025-02-04",1.79,1.91,1.73,1.86,6733600.0],["2025-02-05",1.89,1.91,1.8,1.82,4615700.0],["2025-02-06",1.86,2.01,1.84,1.93,6250400.0],["2025-02-07",1.95,1.98,1.84,1.87,5002800.0],["2025-02-10",1.94,1.96,1.74,1.77,7487300.0],["2025-02-11",1.75,1.82,1.73,1.75,5126100.0],["2025-02-12",1.73,1.88,1.7,1.81,8670400.0],["2025-02-13",1.83,1.84,1.78,1.81,3972700.0],["2025-02-14",1.82,1.85,1.72,1.74,3580600.0],["2025-02-18",1.76,1.79,1.72,1.73,3412000.0],["2025-02-19",1.72,1.74,1.64,1.67,5087200.0],["2025-02-20",1.65,1.66,1.54,1.62,4984500.0],["2025-02-21",1.61,1.63,1.5,1.52,5039300.0],["2025-02-24",1.55,1.55,1.41,1.41,5262700.0],["2025-02-25",1.4,1.46,1.32,1.41,6146800.0],["2025-02-26",1.42,1.52,1.39,1.46,3912000.0],["2025-02-27",1.5,1.5,1.38,1.39,2311300.0],["2025-02-28",1.37,1.43,1.33,1.41,4706900.0],["2025-03-03",1.43,1.43,1.27,1.28,3510400.0],["2025-03-04",1.26,1.35,1.22,1.3,3911300.0],["2025-03-05",1.31,1.33,1.26,1.32,2191700.0],["2025-03-06",1.29,1.38,1.24,1.25,5197300.0],["2025-03-07",1.25,1.32,1.15,1.3,5103100.0],["2025-03-10",1.27,1.3,1.18,1.21,3764200.0],["2025-03-11",1.22,1.27,1.17,1.21,3325900.0],["2025-03-12",1.25,1.28,1.21,1.22,2176300.0],["2025-03-13",1.25,1.27,1.19,1.19,2475000.0],["2025-03-14",1.21,1.27,1.21,1.24,1935800.0],["2025-03-17",1.26,1.46,1.25,1.42,4821400.0],["2025-03-18",1.49,1.49,1.35,1.36,3204800.0],["2025-03-19",1.37,1.4,1.32,1.35,1750100.0],["2025-03-20",1.35,1.36,1.28,1.32,3242300.0],["2025-03-21",1.31,1.32,1.25,1.31,3898700.0],["2025-03-24",1.32,1.34,1.27,1.3,1864400.0],["2025-03-25",1.3,1.32,1.25,1.25,2899200.0],["2025-03-26",1.25,1.28,1.21,1.23,2472700.0],["2025-03-27",1.25,1.28,1.21,1.26,3758500.0],["2025-03-28",1.25,1.27,1.13,1.14,4469300.0],["2025-03-31",1.13,1.16,1.09,1.16,3113600.0],["2025-04-01",1.16,1.18,1.11,1.14,2901200.0],["2025-04-02",1.1,1.17,1.1,1.13,2504300.0],["2025-04-03",1.07,1.09,1.04,1.05,2914500.0],["2025-04-04",1.0,1.03,0.92,1.03,4956200.0],["2025-04-07",0.96,1.12,0.95,1.05,2764400.0],["2025-04-08",1.09,1.1,0.97,1.02,3451600.0],["2025-04-09",1.0,1.12,0.97,1.09,4647800.0],["2025-04-10",1.1,1.12,1.06,1.09,2785800.0],["2025-04-11",1.11,1.17,1.09,1.14,2453200.0],["2025-04-14",1.2,1.2,1.15,1.16,1572200.0],["2025-04-15",1.16,1.18,1.11,1.12,1996800.0],["2025-04-16",1.13,1.2,1.13,1.17,1916700.0],["2025-04-17",1.18,1.21,1.14,1.2,1859900.0],["2025-04-21",1.2,1.2,1.08,1.12,2208800.0],["2025-04-22",1.13,1.23,1.12,1.19,2121700.0],["2025-04-23",1.2,1.23,1.15,1.16,3341300.0],["2025-04-24",1.16,1.19,1.15,1.19,2005800.0],["2025-04-25",1.19,1.2,1.14,1.19,1793900.0],["2025-04-28",1.19,1.22,1.15,1.19,2554200.0],["2025-04-29",1.19,1.22,1.13,1.13,1971700.0],["2025-04-30",1.12,1.13,1.06,1.1,2127400.0],["2025-05-01",1.12,1.14,1.08,1.08,1796000.0],["2025-05-02",1.11,1.11,1.01,1.06,5575000.0],["2025-05-05",1.06,1.06,1.0,1.03,3076800.0],["2025-05-06",1.02,1.05,1.01,1.02,2103400.0],["2025-05-07",1.01,1.1,1.01,1.08,2608800.0],["2025-05-08",1.09,1.17,1.09,1.14,2099900.0],["2025-05-09",1.14,1.17,1.13,1.16,1669500.0],["2025-05-12",1.21,1.24,1.17,1.19,4111100.0],["2025-05-13",1.2,1.27,1.17,1.24,4820600.0],["2025-05-14",1.23,1.24,1.11,1.15,4602600.0],["2025-05-15",1.12,1.17,1.11,1.15,2468400.0],["2025-05-16",1.17,1.23,1.15,1.22,2861000.0],["2025-05-19",1.18,1.22,1.15,1.18,1948400.0],["2025-05-20",1.16,1.18,1.12,1.13,2109500.0],["2025-05-21",1.12,1.14,1.08,1.09,2106100.0],["2025-05-22",1.08,1.12,1.07,1.08,2547100.0],["2025-05-23",1.08,1.12,1.07,1.11,2224100.0],["2025-05-27",1.13,1.17,1.12,1.14,2444700.0],["2025-05-28",1.16,1.19,1.12,1.18,3912600.0],["2025-05-29",1.19,1.39,1.18,1.31,9214800.0],["2025-05-30",1.28,1.39,1.25,1.27,6589600.0],["2025-06-02",1.26,1.26,1.16,1.16,4092600.0],["2025-06-03",1.17,1.21,1.14,1.19,2242000.0],["2025-06-04",1.19,1.22,1.14,1.14,4028200.0],["2025-06-05",1.15,1.17,1.1,1.11,5276300.0],["2025-06-06",1.12,1.2,1.11,1.16,3021300.0],["2025-06-09",1.16,1.2,1.15,1.18,1985400.0],["2025-06-10",1.18,1.27,1.18,1.22,4230900.0],["2025-06-11",1.22,1.27,1.22,1.24,2336500.0],["2025-06-12",1.24,1.28,1.21,1.23,3148500.0],["2025-06-13",1.19,1.35,1.19,1.28,5530800.0],["2025-06-16",1.29,1.39,1.29,1.38,4092900.0],["2025-06-17",1.38,1.41,1.33,1.34,2803200.0],["2025-06-18",1.33,1.39,1.33,1.38,2935400.0],["2025-06-20",1.36,1.38,1.28,1.28,3643400.0],["2025-06-23",1.25,1.27,1.17,1.19,3470800.0],["2025-06-24",1.2,1.3,1.2,1.3,2998000.0],["2025-06-25",1.3,1.31,1.24,1.26,2983300.0],["2025-06-26",1.26,1.35,1.25,1.32,2854300.0],["2025-06-27",1.33,1.35,1.25,1.28,36062300.0],["2025-06-30",1.28,1.39,1.25,1.32,4838800.0],["2025-07-01",1.31,1.35,1.25,1.33,3848600.0],["2025-07-02",1.33,1.45,1.31,1.41,4325500.0],["2025-07-03",1.42,1.5,1.41,1.5,3901000.0],["2025-07-07",1.48,1.49,1.42,1.44,3296200.0],["2025-07-08",1.45,1.57,1.45,1.55,4715200.0],["2025-07-09",1.57,1.61,1.53,1.6,4418600.0],["2025-07-10",1.6,1.61,1.54,1.58,2922100.0],["2025-07-11",1.57,1.59,1.48,1.49,3123900.0],["2025-07-14",1.46,1.54,1.44,1.53,2543000.0],["2025-07-15",1.54,1.54,1.43,1.45,2687400.0],["2025-07-16",1.47,1.48,1.39,1.46,3139700.0],["2025-07-17",1.45,1.52,1.45,1.51,2823700.0],["2025-07-18",1.54,1.58,1.5,1.56,2769300.0],["2025-07-21",1.57,1.6,1.47,1.48,3181500.0],["2025-07-22",1.48,1.5,1.43,1.48,2571700.0],["2025-07-23",1.5,1.55,1.49,1.55,2783700.0],["2025-07-24",1.54,1.58,1.5,1.5,2162800.0],["2025-07-25",1.5,1.51,1.45,1.47,1735600.0],["2025-07-28",1.49,1.5,1.44,1.47,2208000.0],["2025-07-29",1.47,1.48,1.38,1.38,2560900.0],["2025-07-30",1.39,1.4,1.32,1.33,2404000.0],["2025-07-31",1.33,1.38,1.29,1.3,2141700.0],["2025-08-01",1.29,1.3,1.2,1.22,3444900.0],["2025-08-04",1.24,1.28,1.23,1.23,2124100.0],["2025-08-05",1.26,1.29,1.21,1.23,2153600.0],["2025-08-06",1.24,1.24,1.16,1.17,2687400.0],["2025-08-07",1.19,1.19,1.12,1.15,3186400.0],["2025-08-08",1.17,1.2,1.15,1.18,2357200.0],["2025-08-11",1.21,1.26,1.17,1.25,17246100.0],["2025-08-12",1.75,2.02,1.61,1.99,82077400.0],["2025-08-13",1.98,2.15,1.87,1.98,18675700.0],["2025-08-14",1.91,1.93,1.77,1.84,8986800.0],["2025-08-15",1.86,1.87,1.76,1.8,4373500.0],["2025-08-18",1.79,1.81,1.65,1.68,6522100.0],["2025-08-19",1.66,1.67,1.56,1.59,5171900.0],["2025-08-20",1.57,1.65,1.56,1.62,4119000.0],["2025-08-21",1.61,1.62,1.54,1.61,3131100.0],["2025-08-22",1.61,1.75,1.6,1.73,5843200.0],["2025-08-25",1.71,1.81,1.69,1.78,4910300.0],["2025-08-26",1.79,1.79,1.72,1.77,3291300.0],["2025-08-27",1.76,1.86,1.75,1.78,4670200.0],["2025-08-28",1.77,1.79,1.72,1.73,3080000.0],["2025-08-29",1.72,1.75,1.67,1.73,2765700.0],["2025-09-02",1.68,1.8,1.67,1.72,3889500.0],["2025-09-03",1.72,1.72,1.61,1.63,4212000.0],["2025-09-04",1.62,1.65,1.6,1.63,2210900.0],["2025-09-05",1.64,1.68,1.57,1.67,2822900.0],["2025-09-08",1.66,1.72,1.61,1.64,3700600.0],["2025-09-09",1.64,1.65,1.6,1.61,1738000.0],["2025-09-10",1.61,1.65,1.59,1.62,1909200.0],["2025-09-11",1.62,1.73,1.61,1.66,4223000.0],["2025-09-12",1.67,1.71,1.65,1.67,2472400.0],["2025-09-15",1.68,1.85,1.68,1.81,6369500.0],["2025-09-16",1.83,1.93,1.72,1.89,5997900.0],["2025-09-17",1.93,2.14,1.91,2.05,13614100.0],["2025-09-18",2.09,2.12,2.01,2.09,6324700.0],["2025-09-19",2.08,2.12,2.01,2.02,15044600.0],["2025-09-22",2.02,2.03,1.9,1.98,6044600.0],["2025-09-23",2.01,2.26,2.0,2.06,11092200.0],["2025-09-24",2.06,2.15,2.04,2.09,5175900.0],["2025-09-25",2.04,2.06,1.95,2.01,10656200.0],["2025-09-26",2.03,2.18,2.03,2.06,6443800.0],["2025-09-29",2.07,2.11,1.94,1.96,5017200.0],["2025-09-30",1.95,1.99,1.92,1.96,3313700.0],["2025-10-01",1.95,2.02,1.92,2.0,4199800.0],["2025-10-02",2.0,2.05,1.98,2.03,4037500.0],["2025-10-03",2.06,2.19,2.05,2.14,8179800.0],["2025-10-06",2.19,2.37,2.17,2.22,9830500.0],["2025-10-07",2.27,2.27,2.14,2.2,5330200.0],["2025-10-08",2.21,2.31,2.21,2.29,4676900.0],["2025-10-09",2.31,2.33,2.2,2.27,4167600.0],["2025-10-10",2.28,2.34,2.18,2.19,7017100.0],["2025-10-13",2.2,2.4,2.2,2.37,6813000.0],["2025-10-14",2.31,2.61,2.25,2.56,10477500.0],["2025-10-15",2.67,2.95,2.43,2.59,18595400.0],["2025-10-16",2.63,2.8,2.57,2.64,10158900.0],["2025-10-17",2.58,2.64,2.46,2.47,6538600.0],["2025-10-20",2.53,2.63,2.48,2.61,5123500.0],["2025-10-21",2.6,2.6,2.4,2.44,5787700.0],["2025-10-22",2.4,2.48,2.26,2.39,8304000.0],["2025-10-23",2.43,2.51,2.4,2.41,4219600.0],["2025-10-24",2.45,2.54,2.43,2.47,3895900.0],["2025-10-27",2.5,2.52,2.36,2.39,4247600.0],["2025-10-28",2.39,2.42,2.33,2.33,3134000.0],["2025-10-29",2.33,2.37,2.26,2.29,5135500.0],["2025-10-30",2.27,2.32,2.24,2.26,2910400.0],["2025-10-31",2.26,2.36,2.26,2.34,3308200.0],["2025-11-03",2.34,2.34,2.24,2.27,3775400.0],["2025-11-04",2.17,2.25,2.11,2.11,4557700.0],["2025-11-05",2.13,2.2,2.11,2.16,3616200.0],["2025-11-06",2.18,2.18,2.03,2.05,3979200.0],["2025-11-07",2.03,2.2,1.95,2.19,4942700.0],["2025-11-10",2.27,2.27,2.09,2.12,5802200.0],["2025-11-11",2.15,2.25,2.06,2.09,5899200.0],["2025-11-12",2.1,2.17,2.05,2.12,2894200.0],["2025-11-13",2.08,2.08,1.97,2.0,3699400.0],["2025-11-14",1.92,2.02,1.83,1.97,3728600.0],["2025-11-17",1.94,1.99,1.87,1.91,3780500.0],["2025-11-18",1.87,1.98,1.83,1.95,4555000.0],["2025-11-19",1.95,2.01,1.92,1.94,3044200.0],["2025-11-20",1.98,2.04,1.86,1.87,3394900.0],["2025-11-21",1.87,1.96,1.83,1.94,3485500.0],["2025-11-24",1.95,2.04,1.9,2.03,3328000.0],["2025-11-25",2.02,2.08,1.96,2.08,2760300.0],["2025-11-26",2.07,2.1,2.03,2.09,2748700.0],["2025-11-28",2.09,2.15,2.06,2.14,1283000.0],["2025-12-01",2.12,2.18,2.08,2.13,2813400.0],["2025-12-02",2.13,2.19,2.12,2.16,1970400.0],["2025-12-03",2.18,2.34,2.16,2.33,3041600.0],["2025-12-04",2.3,2.42,2.28,2.37,2458400.0],["2025-12-05",2.35,2.39,2.29,2.29,1901000.0],["2025-12-08",2.32,2.32,2.23,2.23,2928800.0],["2025-12-09",2.2,2.3,2.19,2.25,2362700.0],["2025-12-10",2.22,2.29,2.16,2.25,3497400.0],["2025-12-11",2.23,2.4,2.19,2.39,3280400.0],["2025-12-12",2.39,2.44,2.31,2.32,3803100.0],["2025-12-15",2.31,2.32,2.19,2.2,2922200.0],["2025-12-16",2.17,2.21,2.09,2.14,2990000.0],["2025-12-17",2.16,2.24,2.09,2.09,2213000.0],["2025-12-18",2.14,2.22,2.13,2.17,2627700.0],["2025-12-19",2.18,2.22,2.16,2.16,4468100.0],["2025-12-22",2.2,2.24,2.17,2.18,2056900.0],["2025-12-23",2.15,2.24,2.14,2.16,1755100.0],["2025-12-24",2.15,2.19,2.13,2.16,905300.0],["2025-12-26",2.15,2.16,2.05,2.07,1614300.0],["2025-12-29",2.05,2.09,1.94,1.95,3037000.0],["2025-12-30",1.98,2.01,1.96,1.96,3019500.0],["2025-12-31",1.95,2.04,1.95,2.0,3837000.0],["2026-01-02",2.03,2.09,1.98,2.06,3482400.0],["2026-01-05",2.09,2.13,2.05,2.11,2891900.0],["2026-01-06",2.1,2.1,1.99,2.01,2620100.0],["2026-01-07",2.0,2.04,1.97,1.98,2395300.0],["2026-01-08",1.99,2.08,1.98,1.99,4118800.0],["2026-01-09",2.0,2.03,1.94,1.99,2684800.0],["2026-01-12",1.98,2.07,1.95,2.04,2231900.0],["2026-01-13",2.05,2.07,2.0,2.03,1837300.0],["2026-01-14",2.03,2.12,2.03,2.06,2664000.0],["2026-01-15",2.04,2.07,2.01,2.02,2139100.0],["2026-01-16",2.02,2.04,2.0,2.01,2435900.0],["2026-01-20",1.98,2.04,1.95,1.95,2369300.0],["2026-01-21",1.96,2.05,1.94,2.01,2969700.0],["2026-01-22",2.02,2.11,2.0,2.06,3032500.0],["2026-01-23",2.09,2.24,2.08,2.19,4645000.0],["2026-01-26",2.19,2.19,2.01,2.01,3219600.0],["2026-01-27",2.02,2.09,2.01,2.08,2076500.0],["2026-01-28",2.11,2.16,2.01,2.02,2889200.0],["2026-01-29",2.03,2.06,2.0,2.04,3360600.0],["2026-01-30",2.01,2.05,1.92,1.96,3751000.0],["2026-02-02",1.94,1.98,1.9,1.91,3588800.0],["2026-02-03",1.92,1.93,1.76,1.86,4560000.0],["2026-02-04",1.87,1.89,1.78,1.84,2764300.0],["2026-02-05",1.79,1.81,1.72,1.72,2939900.0],["2026-02-06",1.76,1.94,1.76,1.91,2454300.0],["2026-02-09",1.9,1.91,1.85,1.9,1591800.0],["2026-02-10",1.9,1.91,1.85,1.86,1548900.0],["2026-02-11",1.88,1.9,1.82,1.87,1394300.0],["2026-02-12",1.88,1.9,1.76,1.76,2371500.0],["2026-02-13",1.77,1.89,1.77,1.86,2370600.0],["2026-02-17",1.85,1.88,1.8,1.87,1693600.0],["2026-02-18",1.88,1.93,1.86,1.89,1767100.0],["2026-02-19",1.88,1.92,1.86,1.89,1298800.0],["2026-02-20",1.88,1.92,1.85,1.86,1460400.0],["2026-02-23",1.85,1.86,1.8,1.81,1822600.0],["2026-02-24",1.82,1.88,1.81,1.83,1101500.0],["2026-02-25",1.84,1.87,1.83,1.83,1454600.0],["2026-02-26",1.82,1.86,1.79,1.86,2041900.0],["2026-02-27",1.86,1.87,1.79,1.82,2979100.0],["2026-03-02",1.8,1.93,1.79,1.9,2895800.0],["2026-03-03",1.85,1.93,1.83,1.86,3102300.0],["2026-03-04",1.88,1.92,1.85,1.91,2141200.0],["2026-03-05",1.94,2.0,1.88,1.89,5327100.0],["2026-03-06",1.88,2.25,1.88,2.14,15625500.0],["2026-03-09",2.13,2.39,2.09,2.24,8168900.0],["2026-03-10",2.23,2.34,2.16,2.3,6524500.0],["2026-03-11",2.31,2.37,2.27,2.3,3749700.0],["2026-03-12",2.34,2.52,2.33,2.43,7345500.0],["2026-03-13",2.45,2.5,2.3,2.38,4727800.0],["2026-03-16",2.38,2.41,2.27,2.31,3700100.0],["2026-03-17",2.31,2.4,2.3,2.35,3111100.0],["2026-03-18",2.34,2.37,2.3,2.3,2187100.0],["2026-03-19",2.29,2.38,2.23,2.34,3464700.0],["2026-03-20",2.36,2.4,2.24,2.27,6157200.0],["2026-03-23",2.26,2.41,2.26,2.35,2786000.0],["2026-03-24",2.34,2.4,2.33,2.38,2227900.0],["2026-03-25",2.39,2.48,2.39,2.46,3513000.0],["2026-03-26",2.45,2.54,2.39,2.4,2878000.0],["2026-03-27",2.38,2.53,2.36,2.52,3922300.0],["2026-03-30",2.55,2.87,2.53,2.78,10743500.0],["2026-03-31",2.8,2.97,2.62,2.73,10780700.0],["2026-04-01",2.71,2.73,2.36,2.4,6858600.0],["2026-04-02",2.54,2.54,2.29,2.3,5102100.0],["2026-04-06",2.29,2.33,2.16,2.17,4064600.0],["2026-04-07",2.16,2.18,1.96,1.97,6793200.0],["2026-04-08",2.04,2.06,1.86,1.95,6105800.0],["2026-04-09",1.95,1.98,1.89,1.91,3452100.0],["2026-04-10",1.93,1.97,1.9,1.93,2570800.0],["2026-04-13",1.92,2.06,1.9,2.03,3490600.0],["2026-04-14",2.06,2.07,1.95,2.0,4043900.0],["2026-04-15",1.99,2.03,1.95,2.0,4584300.0],["2026-04-16",1.75,1.82,1.68,1.72,9806100.0],["2026-04-17",1.72,1.74,1.6,1.7,8498600.0],["2026-04-20",1.68,1.82,1.64,1.8,6676100.0],["2026-04-21",1.81,1.89,1.8,1.82,3372500.0],["2026-04-22",1.84,1.89,1.83,1.85,2112500.0],["2026-04-23",1.85,1.86,1.78,1.81,1813500.0],["2026-04-24",1.84,1.84,1.77,1.8,2098500.0],["2026-04-27",1.79,1.87,1.76,1.79,3025500.0],["2026-04-28",1.79,1.84,1.77,1.83,1371700.0],["2026-04-29",1.84,1.91,1.8,1.9,3025500.0],["2026-04-30",1.88,1.96,1.87,1.91,3286700.0],["2026-05-01",1.92,2.03,1.91,2.03,2681400.0],["2026-05-04",2.0,2.09,1.96,2.07,4502800.0],["2026-05-05",2.07,2.17,2.06,2.09,3338400.0],["2026-05-06",2.03,2.09,2.0,2.05,2837000.0],["2026-05-07",2.03,2.07,1.96,2.03,4715200.0],["2026-05-08",1.86,1.86,1.73,1.83,6127400.0],["2026-05-11",1.83,1.83,1.74,1.76,4206000.0],["2026-05-12",1.77,1.77,1.63,1.71,4711300.0],["2026-05-13",1.7,1.75,1.64,1.73,3624000.0],["2026-05-14",1.73,1.73,1.67,1.68,1885600.0],["2026-05-15",1.66,1.7,1.65,1.68,1996600.0],["2026-05-18",1.68,1.77,1.66,1.74,3025500.0],["2026-05-19",1.73,1.74,1.68,1.68,2087200.0],["2026-05-20",1.69,1.7,1.63,1.64,2867000.0],["2026-05-21",1.63,1.71,1.62,1.7,2923500.0],["2026-05-22",1.7,1.79,1.7,1.77,2853400.0],["2026-05-26",1.74,1.85,1.74,1.77,3907600.0],["2026-05-27",1.74,1.81,1.73,1.8,3926800.0],["2026-05-28",1.8,1.93,1.79,1.9,3344400.0],["2026-05-29",1.89,1.9,1.85,1.86,2501300.0],["2026-06-01",1.83,1.88,1.83,1.84,3752900.0],["2026-06-02",1.83,1.84,1.81,1.81,2216000.0],["2026-06-03",1.8,1.81,1.73,1.75,2232300.0],["2026-06-04",1.74,1.79,1.73,1.77,1421700.0],["2026-06-05",1.75,1.75,1.59,1.63,4123000.0],["2026-06-08",1.66,1.67,1.56,1.58,2892900.0],["2026-06-09",1.58,1.6,1.48,1.5,3362500.0],["2026-06-10",1.5,1.54,1.48,1.49,2748700.0],["2026-06-11",1.49,1.52,1.47,1.47,2517200.0],["2026-06-12",1.49,1.49,1.37,1.4,3406600.0],["2026-06-15",1.4,1.5,1.4,1.43,3056000.0],["2026-06-16",1.42,1.5,1.42,1.45,3353600.0],["2026-06-17",1.43,1.54,1.43,1.49,2948900.0],["2026-06-18",1.52,1.57,1.47,1.54,9796900.0],["2026-06-22",1.54,1.55,1.42,1.42,3031800.0],["2026-06-23",1.41,1.45,1.39,1.4,2365300.0],["2026-06-24",1.4,1.45,1.37,1.43,2990100.0],["2026-06-25",1.41,1.43,1.38,1.4,2592200.0],["2026-06-26",1.41,1.49,1.39,1.4,7560000.0],["2026-06-29",1.4,1.52,1.37,1.47,6531400.0],["2026-06-30",1.48,1.51,1.42,1.5,4260700.0],["2026-07-01",1.49,1.51,1.44,1.45,1842000.0],["2026-07-02",1.45,1.51,1.38,1.41,2063600.0],["2026-07-06",1.4,1.47,1.4,1.43,2085100.0],["2026-07-07",1.41,1.47,1.4,1.46,2511200.0],["2026-07-08",1.43,1.5,1.43,1.48,2362000.0],["2026-07-09",1.48,1.49,1.44,1.46,2097800.0],["2026-07-10",1.45,1.47,1.42,1.45,1328900.0],["2026-07-13",1.46,1.55,1.46,1.49,3856700.0],["2026-07-14",1.49,1.53,1.425,1.43,2245998.0],["2026-07-15",1.57,1.62,1.51,1.59,6389026.29194],["2026-07-16",1.62,1.745,1.5701,1.59,6266833.637386],["2026-07-17",1.58,1.68,1.555,1.63,3226118.275687],["2026-07-20",1.64,1.76,1.63,1.72,7706024.292591],["2026-07-21",1.73,1.765,1.69,1.73,4824946.219543],["2026-07-22",1.72,1.76,1.69,1.75,3103275.487707],["2026-07-23",1.75,1.86,1.72,1.83,4974171.685502],["2026-07-24",1.8,1.8264,1.6101,1.625,4170373.382023],["2026-07-27",1.64,1.6599,1.5325,1.565,2563670.401688],["2026-07-28",1.55,1.55,1.455,1.49,3098125.334738],["2026-07-29",1.49,1.51,1.42,1.45,2362528.567361],["2026-07-30",1.44,1.54,1.43,1.53,3354534.071215],["2026-07-31",1.52,1.535,1.47,1.48,2051970.687204],["2026-08-03",1.48,1.51,1.45,1.46,2365995.284136],["2026-08-04",1.47,1.59,1.46,1.55,3354297.823945],["2026-08-05",1.56,1.6,1.515,1.53,3136011.706252],["2026-08-06",1.55,1.59,1.4,1.44,6794100.378621],["2026-08-07",1.615,1.635,1.48,1.57,5099664.298307],["2026-08-10",1.55,1.59,1.55,1.56,1172638.332865],["2026-08-11",1.58,1.665,1.58,1.63,2596915.880668],["2026-08-12",1.64,1.645,1.56,1.58,1875284.995752]]}