{"t":"HSDT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-27",14181562.0,14188125.0,14181562.0,14188125.0,0.0],["2014-06-30",14188125.0,14188125.0,14188125.0,14188125.0,0.0],["2014-07-01",14188125.0,14188125.0,14188125.0,14188125.0,0.0],["2014-07-02",14188125.0,14188125.0,14188125.0,14188125.0,0.0],["2014-07-03",14805000.0,14805000.0,14805000.0,14805000.0,0.0],["2014-07-07",14837812.0,15093750.0,14654062.0,14910000.0,0.0],["2014-07-08",15093750.0,15159375.0,14805000.0,15159375.0,0.0],["2014-07-09",14818125.0,14818125.0,14345625.0,14345625.0,0.0],["2014-07-10",14503125.0,14503125.0,14503125.0,14503125.0,0.0],["2014-07-11",14522812.0,14726250.0,13945312.0,14726250.0,0.0],["2014-07-14",14673750.0,14673750.0,14417812.0,14490000.0,0.0],["2014-07-15",14417812.0,14765625.0,14411250.0,14411250.0,0.0],["2014-07-16",14378438.0,14765625.0,14161875.0,14765625.0,0.0],["2014-07-17",14207812.0,14450625.0,14161875.0,14437500.0,0.0],["2014-07-18",14476875.0,14982188.0,14345625.0,14345625.0,0.0],["2014-07-21",14562188.0,15264375.0,14207812.0,15264375.0,0.0],["2014-07-22",14680312.0,14680312.0,14568750.0,14568750.0,0.0],["2014-07-23",14404688.0,14490000.0,14385000.0,14385000.0,0.0],["2014-07-24",14404688.0,14404688.0,14398125.0,14398125.0,0.0],["2014-07-25",14365312.0,14417812.0,14299688.0,14417812.0,0.0],["2014-07-28",15152812.0,15211875.0,14969062.0,14969062.0,0.0],["2014-07-29",14969062.0,14969062.0,14969062.0,14969062.0,0.0],["2014-07-30",15080625.0,15080625.0,14962500.0,14962500.0,0.0],["2014-07-31",14962500.0,14962500.0,14962500.0,14962500.0,0.0],["2014-08-01",14962500.0,14962500.0,14962500.0,14962500.0,0.0],["2014-08-04",14962500.0,14962500.0,14962500.0,14962500.0,0.0],["2014-08-05",15330000.0,15467812.0,15290625.0,15467812.0,0.0],["2014-08-06",15467812.0,15467812.0,15467812.0,15467812.0,0.0],["2014-08-07",15467812.0,15467812.0,15467812.0,15467812.0,0.0],["2014-08-08",15467812.0,15467812.0,15467812.0,15467812.0,0.0],["2014-08-11",14765625.0,14765625.0,14732812.0,14732812.0,0.0],["2014-08-12",14371875.0,14424375.0,14371875.0,14424375.0,0.0],["2014-08-13",15093750.0,15093750.0,15093750.0,15093750.0,0.0],["2014-08-14",15093750.0,15159375.0,15093750.0,15093750.0,0.0],["2014-08-15",15074062.0,15074062.0,14982188.0,14982188.0,0.0],["2014-08-18",14982188.0,14982188.0,14982188.0,14982188.0,0.0],["2014-08-19",15093750.0,15093750.0,15093750.0,15093750.0,0.0],["2014-08-20",15028125.0,15028125.0,14765625.0,14765625.0,0.0],["2014-08-21",14765625.0,14765625.0,14765625.0,14765625.0,0.0],["2014-08-22",14765625.0,14765625.0,14765625.0,14765625.0,0.0],["2014-08-25",14982188.0,14982188.0,14982188.0,14982188.0,0.0],["2014-08-26",14903438.0,14903438.0,14903438.0,14903438.0,0.0],["2014-08-27",15093750.0,15093750.0,15093750.0,15093750.0,0.0],["2014-08-28",15093750.0,15093750.0,14765625.0,15093750.0,0.0],["2014-08-29",15421875.0,15421875.0,14765625.0,15159375.0,0.0],["2014-09-02",15684375.0,16012500.0,15343125.0,15677812.0,0.0],["2014-09-03",15671250.0,15881250.0,15664688.0,15769688.0,0.0],["2014-09-04",15881250.0,16215938.0,15815625.0,16025625.0,0.0],["2014-09-05",16209375.0,16215938.0,15907500.0,16019062.0,0.0],["2014-09-08",16038750.0,16320938.0,15914062.0,15933750.0,0.0],["2014-09-09",16137188.0,16143750.0,16078125.0,16124062.0,0.0],["2014-09-10",16097812.0,16097812.0,15421875.0,15553125.0,0.0],["2014-09-11",15599062.0,15848438.0,15375938.0,15782812.0,0.0],["2014-09-12",15494062.0,15704062.0,15356250.0,15474375.0,0.0],["2014-09-15",15448125.0,15448125.0,15375938.0,15375938.0,0.0],["2014-09-16",15441562.0,15441562.0,15395625.0,15395625.0,0.0],["2014-09-17",15546562.0,15546562.0,15087188.0,15487500.0,0.0],["2014-09-18",15421875.0,15428438.0,14923125.0,15428438.0,0.0],["2014-09-19",15303750.0,15500625.0,15297188.0,15415312.0,0.0],["2014-09-22",15336562.0,15487500.0,15323438.0,15330000.0,0.0],["2014-09-23",14929688.0,15225000.0,14220938.0,14220938.0,0.0],["2014-09-24",14207812.0,14496562.0,14207812.0,14260312.0,0.0],["2014-09-25",14568750.0,14568750.0,14280000.0,14437500.0,0.0],["2014-09-26",14404688.0,14437500.0,14365312.0,14365312.0,0.0],["2014-09-29",14437500.0,14437500.0,13308750.0,13400625.0,0.0],["2014-09-30",13459688.0,14444062.0,13387500.0,14109375.0,0.0],["2014-10-01",13440000.0,14063438.0,13440000.0,14043750.0,0.0],["2014-10-02",13997812.0,14240625.0,13689375.0,14175000.0,0.0],["2014-10-03",14299688.0,14339062.0,13814062.0,13814062.0,0.0],["2014-10-06",14660625.0,14660625.0,13650000.0,14122500.0,0.0],["2014-10-07",14010938.0,14010938.0,13518750.0,13518750.0,0.0],["2014-10-08",13256250.0,13387500.0,12928125.0,13321875.0,0.0],["2014-10-09",13866562.0,13905938.0,13440000.0,13584375.0,0.0],["2014-10-10",13768125.0,13781250.0,13715625.0,13781250.0,0.0],["2014-10-13",14109375.0,14109375.0,14109375.0,14109375.0,0.0],["2014-10-14",13722188.0,13722188.0,13466250.0,13643438.0,0.0],["2014-10-15",13420312.0,13420312.0,12488438.0,12508125.0,0.0],["2014-10-16",13190625.0,13190625.0,13190625.0,13190625.0,0.0],["2014-10-17",13571250.0,13584375.0,13157812.0,13545000.0,0.0],["2014-10-20",13912500.0,13912500.0,13912500.0,13912500.0,0.0],["2014-10-21",13912500.0,13912500.0,13912500.0,13912500.0,0.0],["2014-10-22",15172500.0,15750000.0,15172500.0,15750000.0,0.0],["2014-10-23",16406250.0,16406250.0,15684375.0,15743438.0,0.0],["2014-10-24",15375938.0,16209375.0,15375938.0,16209375.0,0.0],["2014-10-27",16084688.0,16084688.0,15618750.0,15743438.0,0.0],["2014-10-28",15736875.0,16143750.0,15684375.0,16012500.0,0.0],["2014-10-29",15887812.0,15887812.0,15828750.0,15828750.0,0.0],["2014-10-30",15828750.0,15828750.0,15828750.0,15828750.0,0.0],["2014-10-31",15198750.0,15198750.0,15198750.0,15198750.0,0.0],["2014-11-03",15198750.0,15198750.0,15198750.0,15198750.0,0.0],["2014-11-04",15106875.0,15106875.0,15100312.0,15100312.0,0.0],["2014-11-05",15225000.0,15225000.0,15225000.0,15225000.0,0.0],["2014-11-06",15284062.0,15284062.0,15284062.0,15284062.0,0.0],["2014-11-07",15284062.0,15284062.0,15284062.0,15284062.0,0.0],["2014-11-10",16603125.0,16603125.0,16603125.0,16603125.0,0.0],["2014-11-11",16078125.0,16603125.0,16078125.0,16603125.0,0.0],["2014-11-12",16885312.0,16885312.0,16275000.0,16275000.0,0.0],["2014-11-13",16150312.0,16537500.0,16150312.0,16504688.0,0.0],["2014-11-14",16143750.0,17121562.0,16143750.0,16845938.0,0.0],["2014-11-17",17193750.0,17521876.0,16563750.0,16891876.0,0.0],["2014-11-18",16471875.0,17325000.0,16471875.0,17325000.0,0.0],["2014-11-19",17220000.0,17220000.0,16800000.0,16800000.0,0.0],["2014-11-20",16196250.0,16196250.0,16078125.0,16078125.0,0.0],["2014-11-21",16078125.0,16078125.0,16078125.0,16078125.0,0.0],["2014-11-24",18309376.0,18309376.0,17062500.0,17062500.0,0.0],["2014-11-25",17062500.0,17062500.0,17062500.0,17062500.0,0.0],["2014-11-26",16406250.0,16734375.0,16314375.0,16734375.0,0.0],["2014-11-28",16688438.0,16688438.0,16143750.0,16143750.0,0.0],["2014-12-01",16143750.0,16380000.0,16143750.0,16380000.0,0.0],["2014-12-02",16209375.0,16425938.0,16097812.0,16406250.0,0.0],["2014-12-03",16366875.0,16366875.0,15789375.0,16275000.0,0.0],["2014-12-04",16465312.0,16478438.0,16419375.0,16419375.0,0.0],["2014-12-05",16727812.0,16800000.0,16209375.0,16800000.0,0.0],["2014-12-08",16800000.0,16924688.0,16275000.0,16734375.0,0.0],["2014-12-09",16275000.0,16773750.0,16084688.0,16773750.0,0.0],["2014-12-10",16773750.0,16773750.0,16773750.0,16773750.0,0.0],["2014-12-11",16655625.0,16655625.0,16655625.0,16655625.0,0.0],["2014-12-12",16261875.0,16268438.0,16143750.0,16150312.0,0.0],["2014-12-15",16183125.0,16183125.0,16183125.0,16183125.0,0.0],["2014-12-16",15553125.0,15750000.0,15553125.0,15750000.0,0.0],["2014-12-17",15717188.0,15717188.0,15421875.0,15553125.0,0.0],["2014-12-18",16130625.0,16163438.0,15795938.0,15795938.0,0.0],["2014-12-19",15782812.0,15782812.0,15782812.0,15782812.0,0.0],["2014-12-22",15795938.0,15881250.0,15795938.0,15795938.0,0.0],["2014-12-23",15795938.0,15795938.0,15795938.0,15795938.0,0.0],["2014-12-24",15822188.0,15822188.0,15822188.0,15822188.0,0.0],["2014-12-26",15822188.0,15822188.0,15822188.0,15822188.0,0.0],["2014-12-29",15769688.0,15914062.0,15631875.0,15763125.0,0.0],["2014-12-30",15802500.0,15815625.0,15750000.0,15750000.0,0.0],["2014-12-31",15795938.0,15795938.0,15782812.0,15789375.0,0.0],["2015-01-02",15421875.0,15684375.0,15330000.0,15330000.0,0.0],["2015-01-05",15618750.0,15855000.0,15618750.0,15835312.0,0.0],["2015-01-06",15159375.0,15789375.0,15159375.0,15789375.0,0.0],["2015-01-07",15612188.0,15612188.0,15612188.0,15612188.0,0.0],["2015-01-08",15855000.0,15855000.0,15855000.0,15855000.0,0.0],["2015-01-09",15356250.0,15356250.0,15356250.0,15356250.0,0.0],["2015-01-12",15297188.0,15297188.0,14982188.0,14982188.0,0.0],["2015-01-13",15074062.0,15100312.0,14752500.0,14798438.0,0.0],["2015-01-14",14798438.0,14798438.0,14798438.0,14798438.0,0.0],["2015-01-15",14870625.0,14870625.0,14870625.0,14870625.0,0.0],["2015-01-16",14739375.0,14739375.0,14358750.0,14437500.0,0.0],["2015-01-20",14444062.0,14476875.0,14424375.0,14424375.0,0.0],["2015-01-21",14109375.0,14109375.0,13925625.0,13925625.0,0.0],["2015-01-22",13262812.0,13262812.0,11812500.0,12140625.0,0.0],["2015-01-23",12862500.0,12862500.0,12862500.0,12862500.0,0.0],["2015-01-26",13052812.0,13170938.0,13052812.0,13170938.0,0.0],["2015-01-27",13440000.0,13440000.0,13440000.0,13440000.0,0.0],["2015-01-28",13440000.0,13440000.0,13440000.0,13440000.0,0.0],["2015-01-29",13912500.0,13912500.0,13820625.0,13820625.0,0.0],["2015-01-30",13794375.0,14778750.0,13794375.0,14411250.0,0.0],["2015-02-02",14805000.0,15159375.0,14102812.0,15159375.0,0.0],["2015-02-03",15421875.0,16439062.0,15421875.0,16439062.0,0.0],["2015-02-04",16406250.0,16452188.0,15881250.0,15881250.0,0.0],["2015-02-05",16406250.0,16406250.0,15881250.0,15881250.0,0.0],["2015-02-06",16406250.0,16406250.0,16406250.0,16406250.0,0.0],["2015-02-09",16373438.0,16872188.0,16373438.0,16865624.0,0.0],["2015-02-10",15750000.0,16537500.0,15750000.0,16498125.0,0.0],["2015-02-11",16537500.0,16537500.0,16537500.0,16537500.0,0.0],["2015-02-12",16537500.0,16537500.0,16537500.0,16537500.0,0.0],["2015-02-13",16655625.0,16655625.0,16655625.0,16655625.0,0.0],["2015-02-17",16734375.0,16734375.0,16668750.0,16668750.0,0.0],["2015-02-18",16340625.0,16734375.0,16340625.0,16734375.0,0.0],["2015-02-19",16406250.0,16406250.0,16406250.0,16406250.0,0.0],["2015-02-20",16406250.0,16406250.0,16406250.0,16406250.0,0.0],["2015-02-23",16150312.0,16406250.0,16150312.0,16406250.0,0.0],["2015-02-24",16314375.0,16996876.0,16314375.0,16996876.0,0.0],["2015-02-25",16996876.0,16996876.0,16078125.0,16996876.0,0.0],["2015-02-26",16996876.0,16996876.0,16078125.0,16747500.0,0.0],["2015-02-27",16996876.0,17718750.0,16996876.0,17141250.0,0.0],["2015-03-02",17128124.0,17128124.0,16865624.0,17062500.0,0.0],["2015-03-03",17062500.0,17062500.0,17062500.0,17062500.0,0.0],["2015-03-04",16832812.0,16832812.0,16832812.0,16832812.0,0.0],["2015-03-05",15750000.0,17416876.0,13125000.0,16406250.0,0.0],["2015-03-06",16681875.0,17718750.0,16681875.0,17718750.0,0.0],["2015-03-09",16143750.0,17718750.0,16143750.0,16406250.0,0.0],["2015-03-10",15750000.0,16603125.0,15257812.0,16603125.0,0.0],["2015-03-11",16353750.0,16406250.0,16327500.0,16406250.0,0.0],["2015-03-12",16616250.0,16668750.0,16616250.0,16635938.0,0.0],["2015-03-13",16406250.0,16800000.0,16275000.0,16727812.0,0.0],["2015-03-16",16714688.0,16714688.0,16340625.0,16340625.0,0.0],["2015-03-17",16406250.0,16471875.0,16380000.0,16406250.0,0.0],["2015-03-18",16209375.0,16209375.0,16209375.0,16209375.0,0.0],["2015-03-19",16209375.0,16275000.0,16209375.0,16209375.0,0.0],["2015-03-20",16649062.0,16668750.0,16649062.0,16668750.0,0.0],["2015-03-23",16603125.0,17062500.0,16603125.0,16734375.0,0.0],["2015-03-24",17075624.0,17075624.0,17075624.0,17075624.0,0.0],["2015-03-25",17062500.0,17062500.0,16340625.0,16800000.0,0.0],["2015-03-26",16734375.0,16800000.0,16668750.0,16668750.0,0.0],["2015-03-27",17055938.0,17055938.0,17016562.0,17023124.0,0.0],["2015-03-30",16996876.0,16996876.0,16012500.0,16143750.0,0.0],["2015-03-31",16432500.0,16432500.0,16432500.0,16432500.0,0.0],["2015-04-01",16340625.0,16340625.0,16340625.0,16340625.0,0.0],["2015-04-02",16340625.0,16485000.0,16340625.0,16485000.0,0.0],["2015-04-06",16471875.0,16524375.0,16275000.0,16524375.0,0.0],["2015-04-07",16537500.0,16800000.0,16537500.0,16800000.0,0.0],["2015-04-08",16603125.0,16734375.0,16209375.0,16537500.0,0.0],["2015-04-09",16406250.0,16754062.0,16406250.0,16754062.0,0.0],["2015-04-10",16104375.0,17069062.0,16078125.0,17062500.0,0.0],["2015-04-13",16734375.0,16734375.0,16406250.0,16406250.0,0.0],["2015-04-14",16603125.0,16603125.0,16366875.0,16366875.0,0.0],["2015-04-15",16668750.0,16800000.0,16275000.0,16800000.0,0.0],["2015-04-16",16734375.0,16996876.0,16406250.0,16931250.0,0.0],["2015-04-17",16931250.0,16931250.0,16465312.0,16603125.0,0.0],["2015-04-20",16537500.0,16603125.0,16537500.0,16603125.0,0.0],["2015-04-21",16406250.0,16406250.0,16275000.0,16406250.0,0.0],["2015-04-22",16183125.0,16603125.0,16012500.0,16275000.0,0.0],["2015-04-23",16471875.0,16471875.0,16078125.0,16078125.0,0.0],["2015-04-24",15750000.0,15750000.0,14798438.0,14955938.0,0.0],["2015-04-27",14700000.0,14713125.0,14634375.0,14700000.0,0.0],["2015-04-28",14634375.0,15618750.0,14634375.0,15225000.0,0.0],["2015-04-29",15093750.0,15395625.0,14437500.0,15159375.0,0.0],["2015-04-30",15093750.0,15093750.0,14306250.0,14371875.0,0.0],["2015-05-01",14109375.0,14109375.0,13584375.0,13978125.0,0.0],["2015-05-04",13978125.0,13978125.0,13512188.0,13715625.0,0.0],["2015-05-05",13584375.0,14765625.0,13584375.0,14686875.0,0.0],["2015-05-06",14306250.0,15093750.0,14306250.0,14962500.0,0.0],["2015-05-07",14240625.0,14306250.0,14175000.0,14306250.0,0.0],["2015-05-08",14371875.0,14437500.0,14306250.0,14437500.0,0.0],["2015-05-11",14568750.0,14765625.0,14371875.0,14765625.0,0.0],["2015-05-12",15349688.0,15349688.0,14371875.0,15290625.0,0.0],["2015-05-13",15198750.0,15618750.0,14437500.0,15618750.0,0.0],["2015-05-14",15618750.0,15618750.0,15618750.0,15618750.0,0.0],["2015-05-15",15487500.0,15618750.0,15290625.0,15290625.0,0.0],["2015-05-18",15750000.0,16209375.0,15159375.0,15159375.0,0.0],["2015-05-19",15750000.0,15750000.0,15421875.0,15421875.0,0.0],["2015-05-20",15645000.0,15645000.0,14371875.0,14568750.0,0.0],["2015-05-21",14962500.0,14962500.0,14962500.0,14962500.0,0.0],["2015-05-22",14634375.0,15093750.0,13912500.0,13912500.0,0.0],["2015-05-26",14568750.0,15356250.0,14568750.0,15093750.0,0.0],["2015-05-27",14437500.0,15290625.0,14437500.0,15290625.0,0.0],["2015-05-28",14896875.0,14896875.0,14700000.0,14700000.0,0.0],["2015-05-29",14765625.0,14896875.0,14765625.0,14896875.0,0.0],["2015-06-01",14568750.0,14568750.0,14437500.0,14437500.0,0.0],["2015-06-02",14503125.0,14831250.0,14503125.0,14778750.0,0.0],["2015-06-03",14962500.0,15421875.0,14765625.0,14896875.0,0.0],["2015-06-04",14765625.0,15750000.0,14765625.0,15618750.0,0.0],["2015-06-05",15599062.0,15599062.0,15093750.0,15093750.0,0.0],["2015-06-08",14634375.0,14962500.0,14371875.0,14371875.0,0.0],["2015-06-09",14634375.0,14634375.0,14371875.0,14371875.0,0.0],["2015-06-10",14529375.0,14634375.0,14371875.0,14371875.0,0.0],["2015-06-11",14332500.0,14371875.0,14332500.0,14371875.0,0.0],["2015-06-12",14345625.0,14634375.0,14325938.0,14325938.0,0.0],["2015-06-15",14056875.0,14227500.0,14043750.0,14227500.0,0.0],["2015-06-16",13978125.0,13978125.0,13256250.0,13387500.0,0.0],["2015-06-17",14175000.0,14175000.0,14168438.0,14175000.0,0.0],["2015-06-18",14175000.0,14175000.0,14175000.0,14175000.0,0.0],["2015-06-19",13453125.0,13453125.0,13453125.0,13453125.0,0.0],["2015-06-22",13453125.0,13453125.0,13256250.0,13256250.0,0.0],["2015-06-23",13387500.0,13781250.0,13387500.0,13781250.0,0.0],["2015-06-24",13650000.0,13650000.0,13584375.0,13650000.0,0.0],["2015-06-25",13256250.0,13650000.0,13256250.0,13459688.0,0.0],["2015-06-26",13453125.0,13453125.0,12954375.0,13125000.0,0.0],["2015-06-29",13203750.0,13203750.0,12468750.0,13059375.0,0.0],["2015-06-30",12928125.0,12993750.0,12534375.0,12757500.0,0.0],["2015-07-01",13125000.0,13781250.0,13125000.0,13781250.0,0.0],["2015-07-02",13125000.0,13125000.0,12862500.0,12862500.0,0.0],["2015-07-06",12600000.0,13046250.0,12600000.0,12600000.0,0.0],["2015-07-07",12600000.0,12600000.0,12600000.0,12600000.0,0.0],["2015-07-08",12600000.0,12862500.0,12468750.0,12468750.0,0.0],["2015-07-09",12022500.0,12993750.0,11287500.0,12796875.0,0.0],["2015-07-10",12888750.0,12888750.0,12888750.0,12888750.0,0.0],["2015-07-13",12600000.0,12600000.0,11484375.0,11484375.0,0.0],["2015-07-14",13118438.0,13118438.0,11746875.0,12796875.0,0.0],["2015-07-15",13387500.0,13387500.0,12009375.0,12009375.0,0.0],["2015-07-16",12009375.0,12468750.0,12009375.0,12009375.0,0.0],["2015-07-17",12009375.0,12009375.0,10828125.0,10828125.0,0.0],["2015-07-20",12521250.0,12534375.0,11484375.0,11681250.0,0.0],["2015-07-21",11733750.0,11733750.0,11615625.0,11615625.0,0.0],["2015-07-22",11615625.0,11615625.0,11615625.0,11615625.0,0.0],["2015-07-23",11418750.0,12206250.0,10893750.0,11221875.0,0.0],["2015-07-24",11221875.0,11615625.0,10696875.0,11418750.0,0.0],["2015-07-27",11418750.0,11681250.0,10762500.0,11681250.0,0.0],["2015-07-28",11116875.0,11287500.0,10618125.0,11287500.0,0.0],["2015-07-29",11221875.0,11221875.0,11221875.0,11221875.0,0.0],["2015-07-30",11221875.0,11221875.0,11221875.0,11221875.0,0.0],["2015-07-31",11090625.0,11143125.0,9515625.0,9515625.0,0.0],["2015-08-03",8662500.0,9909375.0,8662500.0,9515625.0,0.0],["2015-08-04",9581250.0,9581250.0,4875937.5,4875937.5,0.0],["2015-08-05",4830000.0,6024375.0,4462500.0,5512500.0,0.0],["2015-08-06",4770937.5,5394375.0,4770937.5,4889062.5,0.0],["2015-08-07",4921875.0,4921875.0,4921875.0,4921875.0,0.0],["2015-08-10",4987500.0,5138437.5,4987500.0,5020312.5,0.0],["2015-08-11",4948125.0,5026875.0,4790625.0,4921875.0,0.0],["2015-08-12",4856250.0,4921875.0,4856250.0,4915312.5,0.0],["2015-08-13",4895625.0,4921875.0,4830000.0,4921875.0,0.0],["2015-08-14",4921875.0,4974375.0,4705312.5,4751250.0,0.0],["2015-08-17",4725000.0,4738125.0,4659375.0,4725000.0,0.0],["2015-08-18",4790625.0,4856250.0,4777500.0,4836562.5,0.0],["2015-08-19",5466562.5,5466562.5,5263125.0,5322187.5,0.0],["2015-08-20",5020312.5,5059687.5,4921875.0,5053125.0,0.0],["2015-08-21",4856250.0,4921875.0,4856250.0,4856250.0,0.0],["2015-08-24",4272187.5,4495312.5,4272187.5,4495312.5,0.0],["2015-08-25",4410000.0,4423125.0,4410000.0,4423125.0,0.0],["2015-08-26",4423125.0,4423125.0,4423125.0,4423125.0,0.0],["2015-08-27",5190937.5,5236875.0,4987500.0,5204062.5,0.0],["2015-08-28",5131875.0,5381250.0,5131875.0,5250000.0,0.0],["2015-08-31",5295937.5,5295937.5,4987500.0,5000625.0,0.0],["2015-09-01",4994062.5,5204062.5,4928437.5,4928437.5,0.0],["2015-09-02",4725000.0,5177812.5,4725000.0,5177812.5,0.0],["2015-09-03",4935000.0,4935000.0,4935000.0,4935000.0,0.0],["2015-09-04",4921875.0,5466562.5,4921875.0,5407500.0,0.0],["2015-09-08",5361562.5,5361562.5,5131875.0,5131875.0,0.0],["2015-09-09",5131875.0,5131875.0,5131875.0,5131875.0,0.0],["2015-09-10",5236875.0,5387812.5,5236875.0,5236875.0,0.0],["2015-09-11",4882500.0,4882500.0,4882500.0,4882500.0,0.0],["2015-09-14",4882500.0,4980937.5,4416562.5,4593750.0,0.0],["2015-09-15",4436250.0,4495312.5,4436250.0,4495312.5,0.0],["2015-09-16",4495312.5,4495312.5,4495312.5,4495312.5,0.0],["2015-09-17",4711875.0,4711875.0,4711875.0,4711875.0,0.0],["2015-09-18",4554375.0,4554375.0,4554375.0,4554375.0,0.0],["2015-09-21",4554375.0,4554375.0,4554375.0,4554375.0,0.0],["2015-09-22",4554375.0,4554375.0,4554375.0,4554375.0,0.0],["2015-09-23",4462500.0,4462500.0,4462500.0,4462500.0,0.0],["2015-09-24",4462500.0,4462500.0,4396875.0,4462500.0,0.0],["2015-09-25",4390312.5,4390312.5,4390312.5,4390312.5,0.0],["2015-09-28",4127812.5,4357500.0,4035937.5,4357500.0,0.0],["2015-09-29",4147500.0,4291875.0,4101562.5,4291875.0,0.0],["2015-09-30",4305000.0,4305000.0,4003125.0,4003125.0,0.0],["2015-10-01",4003125.0,4003125.0,4003125.0,4003125.0,0.0],["2015-10-02",4200000.0,4396875.0,4075312.5,4075312.5,0.0],["2015-10-05",4449375.0,4902187.5,4449375.0,4902187.5,0.0],["2015-10-06",4856250.0,4862812.5,4659375.0,4672500.0,0.0],["2015-10-07",4823437.5,4830000.0,4626562.5,4810312.5,0.0],["2015-10-08",4725000.0,4725000.0,4725000.0,4725000.0,0.0],["2015-10-09",4803750.0,4803750.0,4803750.0,4803750.0,0.0],["2015-10-12",4849687.5,4849687.5,4849687.5,4849687.5,0.0],["2015-10-13",4849687.5,4849687.5,4849687.5,4849687.5,0.0],["2015-10-14",4633125.0,4633125.0,4515000.0,4515000.0,0.0],["2015-10-15",4593750.0,4633125.0,4593750.0,4633125.0,0.0],["2015-10-16",4580625.0,4606875.0,4475625.0,4475625.0,0.0],["2015-10-19",4442812.5,4442812.5,4134375.0,4200000.0,0.0],["2015-10-20",4134375.0,4134375.0,4003125.0,4003125.0,0.0],["2015-10-21",3990000.0,4173750.0,3937500.0,4134375.0,0.0],["2015-10-22",4003125.0,4180312.5,3865312.5,3937500.0,0.0],["2015-10-23",3904687.5,3911250.0,3898125.0,3911250.0,0.0],["2015-10-26",3937500.0,3937500.0,3911250.0,3911250.0,0.0],["2015-10-27",3937500.0,3944062.5,3937500.0,3937500.0,0.0],["2015-10-28",3891562.5,4160625.0,3891562.5,4160625.0,0.0],["2015-10-29",4029375.0,4029375.0,4009687.5,4009687.5,0.0],["2015-10-30",3819375.0,4003125.0,3819375.0,4003125.0,0.0],["2015-11-02",4508437.5,5545312.5,4265625.0,5315625.0,0.0],["2015-11-03",5479687.5,5479687.5,5164687.5,5204062.5,0.0],["2015-11-04",5118750.0,5610937.5,5118750.0,5460000.0,0.0],["2015-11-05",5840625.0,7546875.0,5578125.0,7218750.0,0.0],["2015-11-06",7218750.0,7218750.0,6378750.0,6378750.0,0.0],["2015-11-09",6759375.0,6759375.0,6510000.0,6569062.5,0.0],["2015-11-10",6562500.0,7409062.5,6516562.5,7389375.0,0.0],["2015-11-11",7382812.5,7520625.0,7153125.0,7153125.0,0.0],["2015-11-12",6825000.0,6956250.0,6654375.0,6956250.0,0.0],["2015-11-13",6759375.0,7166250.0,6759375.0,7166250.0,0.0],["2015-11-16",7153125.0,7218750.0,6660937.5,6726562.5,0.0],["2015-11-17",6667500.0,6956250.0,6667500.0,6956250.0,0.0],["2015-11-18",7087500.0,7087500.0,6693750.0,6693750.0,0.0],["2015-11-19",6825000.0,7087500.0,6825000.0,7087500.0,0.0],["2015-11-20",6825000.0,7153125.0,6825000.0,6890625.0,0.0],["2015-11-23",6962812.5,6962812.5,6962812.5,6962812.5,0.0],["2015-11-24",7087500.0,7087500.0,6549375.0,6995625.0,0.0],["2015-11-25",6995625.0,6995625.0,6995625.0,6995625.0,0.0],["2015-11-27",6995625.0,6995625.0,6995625.0,6995625.0,0.0],["2015-11-30",6890625.0,7113750.0,6825000.0,7113750.0,0.0],["2015-12-01",6956250.0,6956250.0,6746250.0,6746250.0,0.0],["2015-12-02",7021875.0,7218750.0,7021875.0,7021875.0,0.0],["2015-12-03",7021875.0,7021875.0,7021875.0,7021875.0,0.0],["2015-12-04",6759375.0,6956250.0,6726562.5,6798750.0,0.0],["2015-12-07",6431250.0,6470625.0,6332812.5,6372187.5,0.0],["2015-12-08",6345937.5,6431250.0,6345937.5,6431250.0,0.0],["2015-12-09",6470625.0,6477187.5,6300000.0,6300000.0,0.0],["2015-12-10",6628125.0,6628125.0,6503437.5,6503437.5,0.0],["2015-12-11",6503437.5,6503437.5,6503437.5,6503437.5,0.0],["2015-12-14",6234375.0,6234375.0,6103125.0,6103125.0,0.0],["2015-12-15",6155625.0,6155625.0,6057187.5,6057187.5,0.0],["2015-12-16",5499375.0,6090000.0,5499375.0,6037500.0,0.0],["2015-12-17",5578125.0,5578125.0,5578125.0,5578125.0,0.0],["2015-12-18",5479687.5,5873437.5,5479687.5,5873437.5,0.0],["2015-12-21",5775000.0,5775000.0,5775000.0,5775000.0,0.0],["2015-12-22",5775000.0,5775000.0,5775000.0,5775000.0,0.0],["2015-12-23",5512500.0,5715937.5,5171250.0,5715937.5,0.0],["2015-12-24",5315625.0,5578125.0,5315625.0,5578125.0,0.0],["2015-12-28",5578125.0,5578125.0,5578125.0,5578125.0,0.0],["2015-12-29",5729062.5,5729062.5,5729062.5,5729062.5,0.0],["2015-12-30",5729062.5,5729062.5,5729062.5,5729062.5,0.0],["2015-12-31",5729062.5,5729062.5,5729062.5,5729062.5,0.0],["2016-01-04",5532187.5,5597812.5,5269687.5,5512500.0,0.0],["2016-01-05",5512500.0,5525625.0,5387812.5,5387812.5,0.0],["2016-01-06",5394375.0,5394375.0,5223750.0,5223750.0,0.0],["2016-01-07",5591250.0,5643750.0,5282812.5,5282812.5,0.0],["2016-01-08",5460000.0,5460000.0,5400937.5,5427187.5,0.0],["2016-01-11",5420625.0,5420625.0,5118750.0,5118750.0,0.0],["2016-01-12",5250000.0,5427187.5,5118750.0,5427187.5,0.0],["2016-01-13",5427187.5,5427187.5,5427187.5,5427187.5,0.0],["2016-01-14",5145000.0,5512500.0,5053125.0,5512500.0,0.0],["2016-01-15",5315625.0,5315625.0,5184375.0,5230312.5,0.0],["2016-01-19",5230312.5,5230312.5,4790625.0,4797187.5,0.0],["2016-01-20",4751250.0,4764375.0,4508437.5,4606875.0,0.0],["2016-01-21",4718437.5,4823437.5,4718437.5,4823437.5,0.0],["2016-01-22",4711875.0,4711875.0,4462500.0,4462500.0,0.0],["2016-01-25",4895625.0,4915312.5,4823437.5,4915312.5,0.0],["2016-01-26",4902187.5,4902187.5,4902187.5,4902187.5,0.0],["2016-01-27",4869375.0,4869375.0,4659375.0,4659375.0,0.0],["2016-01-28",4987500.0,4987500.0,4593750.0,4593750.0,0.0],["2016-01-29",4980937.5,4980937.5,4980937.5,4980937.5,0.0],["2016-02-01",4646250.0,4862812.5,4646250.0,4862812.5,0.0],["2016-02-02",4764375.0,4790625.0,4764375.0,4790625.0,0.0],["2016-02-03",4790625.0,4790625.0,4790625.0,4790625.0,0.0],["2016-02-04",4659375.0,4659375.0,4659375.0,4659375.0,0.0],["2016-02-05",4711875.0,4836562.5,4711875.0,4836562.5,0.0],["2016-02-08",4725000.0,4738125.0,4711875.0,4738125.0,0.0],["2016-02-09",4738125.0,4738125.0,4738125.0,4738125.0,0.0],["2016-02-10",4725000.0,4757812.5,4725000.0,4757812.5,0.0],["2016-02-11",4757812.5,4757812.5,4757812.5,4757812.5,0.0],["2016-02-12",4889062.5,5007187.5,4889062.5,5007187.5,0.0],["2016-02-16",4980937.5,4980937.5,4980937.5,4980937.5,0.0],["2016-02-17",4980937.5,4980937.5,4980937.5,4980937.5,0.0],["2016-02-18",5079375.0,5079375.0,5079375.0,5079375.0,0.0],["2016-02-19",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["2016-02-22",5250000.0,5250000.0,5250000.0,5250000.0,0.0],["2016-02-23",5250000.0,5250000.0,5053125.0,5053125.0,0.0],["2016-02-24",5053125.0,5053125.0,5053125.0,5053125.0,0.0],["2016-02-25",5040000.0,5040000.0,5040000.0,5040000.0,0.0],["2016-02-26",5040000.0,5040000.0,5040000.0,5040000.0,0.0],["2016-02-29",4987500.0,5000625.0,4764375.0,5000625.0,0.0],["2016-03-01",4633125.0,5007187.5,4633125.0,5007187.5,0.0],["2016-03-02",4954687.5,4987500.0,4954687.5,4987500.0,0.0],["2016-03-03",5118750.0,5118750.0,5105625.0,5105625.0,0.0],["2016-03-04",4961250.0,4961250.0,4961250.0,4961250.0,0.0],["2016-03-07",4974375.0,5138437.5,4869375.0,5138437.5,0.0],["2016-03-08",5033437.5,5112187.5,4764375.0,5112187.5,0.0],["2016-03-09",5112187.5,5112187.5,5112187.5,5112187.5,0.0],["2016-03-10",4908750.0,4908750.0,4908750.0,4908750.0,0.0],["2016-03-11",4915312.5,4915312.5,4915312.5,4915312.5,0.0],["2016-03-14",4856250.0,4856250.0,4856250.0,4856250.0,0.0],["2016-03-15",4889062.5,4889062.5,4889062.5,4889062.5,0.0],["2016-03-16",4889062.5,4889062.5,4889062.5,4889062.5,0.0],["2016-03-17",4980937.5,5243437.5,4980937.5,5243437.5,0.0],["2016-03-18",5105625.0,5105625.0,4921875.0,4921875.0,0.0],["2016-03-21",4921875.0,4921875.0,4921875.0,4921875.0,0.0],["2016-03-22",4889062.5,5066250.0,4889062.5,5066250.0,0.0],["2016-03-23",5118750.0,5118750.0,5118750.0,5118750.0,0.0],["2016-03-24",5118750.0,5118750.0,5118750.0,5118750.0,0.0],["2016-03-28",4921875.0,4921875.0,4921875.0,4921875.0,0.0],["2016-03-29",4692187.5,4718437.5,4692187.5,4718437.5,0.0],["2016-03-30",4948125.0,5118750.0,4902187.5,5118750.0,0.0],["2016-03-31",4784062.5,5118750.0,4784062.5,5118750.0,0.0],["2016-04-01",4574062.5,5131875.0,4574062.5,5131875.0,0.0],["2016-04-04",5131875.0,5131875.0,5131875.0,5131875.0,0.0],["2016-04-05",5131875.0,5131875.0,5131875.0,5131875.0,0.0],["2016-04-06",5190937.5,5230312.5,5190937.5,5230312.5,0.0],["2016-04-07",5138437.5,5138437.5,5138437.5,5138437.5,0.0],["2016-04-08",5190937.5,5190937.5,5190937.5,5190937.5,0.0],["2016-04-11",5059687.5,5059687.5,4764375.0,4764375.0,0.0],["2016-04-12",4764375.0,4764375.0,4764375.0,4764375.0,0.0],["2016-04-13",4764375.0,4764375.0,4764375.0,4764375.0,0.0],["2016-04-14",5223750.0,5223750.0,5118750.0,5118750.0,0.0],["2016-04-15",5118750.0,5118750.0,5118750.0,5118750.0,0.0],["2016-04-18",5407500.0,6201562.5,5387812.5,5460000.0,0.0],["2016-04-19",5689687.5,5689687.5,5689687.5,5689687.5,0.0],["2016-04-20",5834062.5,5906250.0,5775000.0,5906250.0,0.0],["2016-04-21",6162187.5,6162187.5,6162187.5,6162187.5,0.0],["2016-04-22",6562500.0,7743750.0,6562500.0,7461562.5,0.0],["2016-04-25",8137500.0,9646875.0,7678125.0,9515625.0,0.0],["2016-04-26",9843750.0,9843750.0,8531250.0,8531250.0,0.0],["2016-04-27",8203125.0,8859375.0,7940625.0,7940625.0,0.0],["2016-04-28",7940625.0,7940625.0,6890625.0,7021875.0,0.0],["2016-04-29",6989062.5,7875000.0,6877500.0,7350000.0,0.0],["2016-05-02",7940625.0,7940625.0,7796250.0,7796250.0,0.0],["2016-05-03",7875000.0,7875000.0,5492812.5,7284375.0,0.0],["2016-05-04",7218750.0,7218750.0,7218750.0,7218750.0,0.0],["2016-05-05",7218750.0,7218750.0,7218750.0,7218750.0,0.0],["2016-05-06",7441875.0,7540312.5,7441875.0,7540312.5,0.0],["2016-05-09",7540312.5,7540312.5,7540312.5,7540312.5,0.0],["2016-05-10",7087500.0,7087500.0,6956250.0,6956250.0,0.0],["2016-05-11",6956250.0,6956250.0,6956250.0,6956250.0,0.0],["2016-05-12",6956250.0,6956250.0,6890625.0,6890625.0,0.0],["2016-05-13",6890625.0,6890625.0,6890625.0,6890625.0,0.0],["2016-05-16",6628125.0,6693750.0,6628125.0,6693750.0,0.0],["2016-05-17",6693750.0,6693750.0,6693750.0,6693750.0,0.0],["2016-05-18",6437812.5,6437812.5,5748750.0,5755312.5,0.0],["2016-05-19",5735625.0,5735625.0,5335312.5,5341875.0,0.0],["2016-05-20",5341875.0,5341875.0,5341875.0,5341875.0,0.0],["2016-05-23",5341875.0,5341875.0,5341875.0,5341875.0,0.0],["2016-05-24",5381250.0,5486250.0,5381250.0,5460000.0,0.0],["2016-05-25",5473125.0,5473125.0,5453437.5,5453437.5,0.0],["2016-05-26",5512500.0,5512500.0,5217187.5,5217187.5,0.0],["2016-05-27",5217187.5,5545312.5,5217187.5,5355000.0,0.0],["2016-05-31",5578125.0,5709375.0,5578125.0,5643750.0,0.0],["2016-06-01",5643750.0,5643750.0,5643750.0,5643750.0,0.0],["2016-06-02",5643750.0,5643750.0,5643750.0,5643750.0,0.0],["2016-06-03",5643750.0,5643750.0,5643750.0,5643750.0,0.0],["2016-06-06",5643750.0,5643750.0,5643750.0,5643750.0,0.0],["2016-06-07",6227812.5,6234375.0,6024375.0,6037500.0,0.0],["2016-06-08",6004687.5,6004687.5,6004687.5,6004687.5,0.0],["2016-06-09",6004687.5,6011250.0,5906250.0,5971875.0,0.0],["2016-06-10",5939062.5,5939062.5,5939062.5,5939062.5,0.0],["2016-06-13",6044062.5,6162187.5,6017812.5,6017812.5,0.0],["2016-06-14",5998125.0,5998125.0,5998125.0,5998125.0,0.0],["2016-06-15",6660937.5,6660937.5,6628125.0,6628125.0,0.0],["2016-06-16",6549375.0,6825000.0,6549375.0,6759375.0,0.0],["2016-06-17",6759375.0,6759375.0,6759375.0,6759375.0,0.0],["2016-06-20",6464062.5,6464062.5,6418125.0,6418125.0,0.0],["2016-06-21",6818437.5,6956250.0,6496875.0,6496875.0,0.0],["2016-06-22",6759375.0,6759375.0,6759375.0,6759375.0,0.0],["2016-06-23",7087500.0,7809375.0,7074375.0,7350000.0,0.0],["2016-06-24",7153125.0,7153125.0,6496875.0,6628125.0,0.0],["2016-06-27",6628125.0,6628125.0,6628125.0,6628125.0,0.0],["2016-06-28",6916875.0,7185937.5,6916875.0,6949687.5,0.0],["2016-06-29",7481250.0,7592812.5,7435312.5,7592812.5,0.0],["2016-06-30",7612500.0,7612500.0,7297500.0,7297500.0,0.0],["2016-07-01",7297500.0,7297500.0,7297500.0,7297500.0,0.0],["2016-07-05",7218750.0,7323750.0,6989062.5,7323750.0,0.0],["2016-07-06",7218750.0,7441875.0,7218750.0,7264687.5,0.0],["2016-07-07",7264687.5,7264687.5,7264687.5,7264687.5,0.0],["2016-07-08",7153125.0,7218750.0,7153125.0,7218750.0,0.0],["2016-07-11",7218750.0,7218750.0,7218750.0,7218750.0,0.0],["2016-07-12",7133437.5,7133437.5,6825000.0,6825000.0,0.0],["2016-07-13",7126875.0,7126875.0,7126875.0,7126875.0,0.0],["2016-07-14",6825000.0,6890625.0,6825000.0,6890625.0,0.0],["2016-07-15",6706875.0,6943125.0,6693750.0,6943125.0,0.0],["2016-07-18",6693750.0,6943125.0,6628125.0,6916875.0,0.0],["2016-07-19",6693750.0,6693750.0,6628125.0,6628125.0,0.0],["2016-07-20",6628125.0,6628125.0,6562500.0,6562500.0,0.0],["2016-07-21",6562500.0,6562500.0,6562500.0,6562500.0,0.0],["2016-07-22",6562500.0,6562500.0,6562500.0,6562500.0,0.0],["2016-07-25",6549375.0,6549375.0,6549375.0,6549375.0,0.0],["2016-07-26",6549375.0,6549375.0,6549375.0,6549375.0,0.0],["2016-07-27",6549375.0,6549375.0,6549375.0,6549375.0,0.0],["2016-07-28",6549375.0,6549375.0,6549375.0,6549375.0,0.0],["2016-07-29",6549375.0,6549375.0,6549375.0,6549375.0,0.0],["2016-08-01",6549375.0,6549375.0,6549375.0,6549375.0,0.0],["2016-08-02",6431250.0,6431250.0,6030937.5,6030937.5,0.0],["2016-08-03",6030937.5,6030937.5,6030937.5,6030937.5,0.0],["2016-08-04",6555937.5,6562500.0,6555937.5,6562500.0,0.0],["2016-08-05",6562500.0,6562500.0,6562500.0,6562500.0,0.0],["2016-08-08",6254062.5,6254062.5,6254062.5,6254062.5,0.0],["2016-08-09",6037500.0,6037500.0,6011250.0,6011250.0,0.0],["2016-08-10",6030937.5,6070312.5,5840625.0,6070312.5,0.0],["2016-08-11",5899687.5,5906250.0,5853750.0,5853750.0,0.0],["2016-08-12",5952187.5,6116250.0,5906250.0,6116250.0,0.0],["2016-08-15",6103125.0,6103125.0,5906250.0,5906250.0,0.0],["2016-08-16",5939062.5,5939062.5,5939062.5,5939062.5,0.0],["2016-08-17",6122812.5,6122812.5,6076875.0,6076875.0,0.0],["2016-08-18",6103125.0,6103125.0,6103125.0,6103125.0,0.0],["2016-08-19",5788125.0,5788125.0,5788125.0,5788125.0,0.0],["2016-08-22",5775000.0,5860312.5,5775000.0,5860312.5,0.0],["2016-08-23",5991562.5,5991562.5,5991562.5,5991562.5,0.0],["2016-08-24",5971875.0,5971875.0,5971875.0,5971875.0,0.0],["2016-08-25",5873437.5,5873437.5,5873437.5,5873437.5,0.0],["2016-08-26",5873437.5,5873437.5,5873437.5,5873437.5,0.0],["2016-08-29",5775000.0,5775000.0,5775000.0,5775000.0,0.0],["2016-08-30",5761875.0,5761875.0,5761875.0,5761875.0,0.0],["2016-08-31",5670000.0,5820937.5,5610937.5,5610937.5,0.0],["2016-09-01",5610937.5,5610937.5,5610937.5,5610937.5,0.0],["2016-09-02",5676562.5,5683125.0,5617500.0,5617500.0,0.0],["2016-09-06",6391875.0,6391875.0,6391875.0,6391875.0,0.0],["2016-09-07",6155625.0,6227812.5,6155625.0,6227812.5,0.0],["2016-09-08",6227812.5,6227812.5,6227812.5,6227812.5,0.0],["2016-09-09",6227812.5,6227812.5,6227812.5,6227812.5,0.0],["2016-09-12",6359062.5,6562500.0,6359062.5,6562500.0,0.0],["2016-09-13",6582187.5,6759375.0,6562500.0,6562500.0,0.0],["2016-09-14",6529687.5,6529687.5,6398437.5,6490312.5,0.0],["2016-09-15",6326250.0,6496875.0,6326250.0,6496875.0,0.0],["2016-09-16",6378750.0,6378750.0,6378750.0,6378750.0,0.0],["2016-09-19",6982500.0,6982500.0,6759375.0,6759375.0,0.0],["2016-09-20",6693750.0,6693750.0,6693750.0,6693750.0,0.0],["2016-09-21",6306562.5,6411562.5,6306562.5,6411562.5,0.0],["2016-09-22",6759375.0,6890625.0,6555937.5,6555937.5,0.0],["2016-09-23",6555937.5,6555937.5,6555937.5,6555937.5,0.0],["2016-09-26",6555937.5,6555937.5,6555937.5,6555937.5,0.0],["2016-09-27",6496875.0,6496875.0,6496875.0,6496875.0,0.0],["2016-09-28",6496875.0,6496875.0,6496875.0,6496875.0,0.0],["2016-09-29",6529687.5,6825000.0,6529687.5,6825000.0,0.0],["2016-09-30",6825000.0,7153125.0,6759375.0,7153125.0,0.0],["2016-10-03",7133437.5,7133437.5,7133437.5,7133437.5,0.0],["2016-10-04",7133437.5,7133437.5,7133437.5,7133437.5,0.0],["2016-10-05",7133437.5,7133437.5,7133437.5,7133437.5,0.0],["2016-10-06",6798750.0,6936562.5,6798750.0,6890625.0,0.0],["2016-10-07",6956250.0,6956250.0,6956250.0,6956250.0,0.0],["2016-10-10",6956250.0,6956250.0,6956250.0,6956250.0,0.0],["2016-10-11",6956250.0,6956250.0,6956250.0,6956250.0,0.0],["2016-10-12",7021875.0,7021875.0,6798750.0,6798750.0,0.0],["2016-10-13",7100625.0,7100625.0,6890625.0,6890625.0,0.0],["2016-10-14",7153125.0,7153125.0,7153125.0,7153125.0,0.0],["2016-10-17",7940625.0,7966875.0,7842187.5,7842187.5,0.0],["2016-10-18",7658437.5,8229375.0,7605937.5,8229375.0,0.0],["2016-10-19",8445938.0,8465625.0,8268750.0,8452500.0,0.0],["2016-10-20",8531250.0,8531250.0,7875000.0,8229375.0,0.0],["2016-10-21",7888125.0,8596875.0,7888125.0,8596875.0,0.0],["2016-10-24",8944688.0,9646875.0,8944688.0,9384375.0,0.0],["2016-10-25",9778125.0,10303125.0,9778125.0,10106250.0,0.0],["2016-10-26",10368750.0,10368750.0,9620625.0,9620625.0,0.0],["2016-10-27",9843750.0,9843750.0,9843750.0,9843750.0,0.0],["2016-10-28",9843750.0,9843750.0,9194062.0,9194062.0,0.0],["2016-10-31",9253125.0,9253125.0,9253125.0,9253125.0,0.0],["2016-11-01",9581250.0,10106250.0,9581250.0,10106250.0,0.0],["2016-11-02",9679688.0,9679688.0,9581250.0,9646875.0,0.0],["2016-11-03",9843750.0,9843750.0,9581250.0,9581250.0,0.0],["2016-11-04",9817500.0,9817500.0,9318750.0,9318750.0,0.0],["2016-11-07",9318750.0,9515625.0,8826562.0,9056250.0,0.0],["2016-11-08",8400000.0,8400000.0,8071875.0,8071875.0,0.0],["2016-11-09",8334375.0,8793750.0,8334375.0,8550938.0,0.0],["2016-11-10",8550938.0,8550938.0,8550938.0,8550938.0,0.0],["2016-11-11",8550938.0,8550938.0,8550938.0,8550938.0,0.0],["2016-11-14",9056250.0,9161250.0,8925000.0,8925000.0,0.0],["2016-11-15",8859375.0,8859375.0,8662500.0,8662500.0,0.0],["2016-11-16",8531250.0,8662500.0,8531250.0,8662500.0,0.0],["2016-11-17",8662500.0,8662500.0,8662500.0,8662500.0,0.0],["2016-11-18",8964375.0,8964375.0,8964375.0,8964375.0,0.0],["2016-11-21",9180938.0,9180938.0,9180938.0,9180938.0,0.0],["2016-11-22",9180938.0,9180938.0,9180938.0,9180938.0,0.0],["2016-11-23",8728125.0,9187500.0,8728125.0,9187500.0,0.0],["2016-11-25",9089062.0,9089062.0,9089062.0,9089062.0,0.0],["2016-11-28",9056250.0,9056250.0,9056250.0,9056250.0,0.0],["2016-11-29",9056250.0,9056250.0,9056250.0,9056250.0,0.0],["2016-11-30",9824062.0,9824062.0,9824062.0,9824062.0,0.0],["2016-12-01",9843750.0,9843750.0,9646875.0,9843750.0,0.0],["2016-12-02",10178438.0,10178438.0,9843750.0,9843750.0,0.0],["2016-12-05",10427812.0,11878125.0,10427812.0,11156250.0,0.0],["2016-12-06",10913438.0,11130000.0,10913438.0,11130000.0,0.0],["2016-12-07",11090625.0,11550000.0,11090625.0,11294062.0,0.0],["2016-12-08",11090625.0,11287500.0,11090625.0,11221875.0,0.0],["2016-12-09",11182500.0,11294062.0,11156250.0,11294062.0,0.0],["2016-12-12",11116875.0,11116875.0,10828125.0,10828125.0,0.0],["2016-12-13",11051250.0,11051250.0,10696875.0,10696875.0,0.0],["2016-12-14",10696875.0,10795312.0,10696875.0,10795312.0,0.0],["2016-12-15",10795312.0,10795312.0,10795312.0,10795312.0,0.0],["2016-12-16",9909375.0,9975000.0,9515625.0,9660000.0,0.0],["2016-12-19",9712500.0,9975000.0,9633750.0,9633750.0,0.0],["2016-12-20",9646875.0,9646875.0,8852812.0,8852812.0,0.0],["2016-12-21",8852812.0,8852812.0,8852812.0,8852812.0,0.0],["2016-12-22",9568125.0,9568125.0,9568125.0,9568125.0,0.0],["2016-12-23",9568125.0,9568125.0,9568125.0,9568125.0,0.0],["2016-12-27",8728125.0,8898750.0,8728125.0,8728125.0,0.0],["2016-12-28",8793750.0,9187500.0,8793750.0,9187500.0,0.0],["2016-12-29",9187500.0,9187500.0,9187500.0,9187500.0,0.0],["2016-12-30",9220312.0,9253125.0,9043125.0,9043125.0,0.0],["2017-01-03",9450000.0,9515625.0,9450000.0,9450000.0,0.0],["2017-01-04",9430312.0,9430312.0,9430312.0,9430312.0,0.0],["2017-01-05",9666562.0,9778125.0,9345000.0,9778125.0,0.0],["2017-01-06",9778125.0,9843750.0,9450000.0,9751875.0,0.0],["2017-01-09",9778125.0,10473750.0,9778125.0,10473750.0,0.0],["2017-01-10",10447500.0,10631250.0,10421250.0,10631250.0,0.0],["2017-01-11",10854375.0,10854375.0,10821562.0,10821562.0,0.0],["2017-01-12",11287500.0,11609062.0,11221875.0,11418750.0,0.0],["2017-01-13",12225938.0,12468750.0,11976562.0,12403125.0,0.0],["2017-01-17",12239062.0,12534375.0,11950312.0,11950312.0,0.0],["2017-01-18",12337500.0,12337500.0,11760000.0,11786250.0,0.0],["2017-01-19",11687812.0,11687812.0,11484375.0,11484375.0,0.0],["2017-01-20",11484375.0,11595938.0,11287500.0,11418750.0,0.0],["2017-01-23",11668125.0,11668125.0,11668125.0,11668125.0,0.0],["2017-01-24",11451562.0,11510625.0,11451562.0,11484375.0,0.0],["2017-01-25",11746875.0,11746875.0,11221875.0,11681250.0,0.0],["2017-01-26",11569688.0,11976562.0,11569688.0,11582812.0,0.0],["2017-01-27",11792812.0,12075000.0,11792812.0,12075000.0,0.0],["2017-01-30",11418750.0,11484375.0,11418750.0,11418750.0,0.0],["2017-01-31",11431875.0,11431875.0,10972500.0,10972500.0,0.0],["2017-02-01",11379375.0,11484375.0,11379375.0,11484375.0,0.0],["2017-02-02",11445000.0,11458125.0,11445000.0,11445000.0,0.0],["2017-02-03",11484375.0,11484375.0,11372812.0,11484375.0,0.0],["2017-02-06",11530312.0,11550000.0,10828125.0,10828125.0,0.0],["2017-02-07",10893750.0,10959375.0,10893750.0,10959375.0,0.0],["2017-02-08",11221875.0,11221875.0,10500000.0,10670625.0,0.0],["2017-02-09",9732188.0,10762500.0,9384375.0,10171875.0,0.0],["2017-02-10",10152188.0,10788750.0,10080000.0,10788750.0,0.0],["2017-02-13",10782188.0,10782188.0,10500000.0,10500000.0,0.0],["2017-02-14",10880625.0,10880625.0,10559062.0,10591875.0,0.0],["2017-02-15",10480312.0,10480312.0,10381875.0,10381875.0,0.0],["2017-02-16",10395000.0,10631250.0,10329375.0,10605000.0,0.0],["2017-02-17",10920000.0,10920000.0,10454062.0,10500000.0,0.0],["2017-02-21",10762500.0,10762500.0,10565625.0,10605000.0,0.0],["2017-02-22",10395000.0,10500000.0,10217812.0,10500000.0,0.0],["2017-02-23",10500000.0,10500000.0,10460625.0,10460625.0,0.0],["2017-02-24",10368750.0,10624688.0,10368750.0,10624688.0,0.0],["2017-02-27",10572188.0,10696875.0,10572188.0,10696875.0,0.0],["2017-02-28",10644375.0,10893750.0,10421250.0,10696875.0,0.0],["2017-03-01",10578750.0,10828125.0,10578750.0,10631250.0,0.0],["2017-03-02",11025000.0,11576250.0,11025000.0,11576250.0,0.0],["2017-03-03",11648438.0,11943750.0,11582812.0,11878125.0,0.0],["2017-03-06",11766562.0,11943750.0,11438438.0,11943750.0,0.0],["2017-03-07",11615625.0,11615625.0,11025000.0,11156250.0,0.0],["2017-03-08",10762500.0,10762500.0,10171875.0,10303125.0,0.0],["2017-03-09",10237500.0,10565625.0,9843750.0,10526250.0,0.0],["2017-03-10",10815000.0,10893750.0,10710000.0,10880625.0,0.0],["2017-03-13",10723125.0,11025000.0,10723125.0,10762500.0,0.0],["2017-03-14",10335938.0,10500000.0,10263750.0,10480312.0,0.0],["2017-03-15",10368750.0,10434375.0,10303125.0,10303125.0,0.0],["2017-03-16",10303125.0,10303125.0,10303125.0,10303125.0,0.0],["2017-03-17",10434375.0,10565625.0,10303125.0,10303125.0,0.0],["2017-03-20",10414688.0,10723125.0,10414688.0,10500000.0,0.0],["2017-03-21",10237500.0,10434375.0,10171875.0,10434375.0,0.0],["2017-03-22",10296562.0,10500000.0,10027500.0,10250625.0,0.0],["2017-03-23",10283438.0,10519688.0,10250625.0,10303125.0,0.0],["2017-03-24",10303125.0,10303125.0,10303125.0,10303125.0,0.0],["2017-03-27",9942188.0,10152188.0,9843750.0,10152188.0,0.0],["2017-03-28",10296562.0,10434375.0,10296562.0,10434375.0,0.0],["2017-03-29",10434375.0,10434375.0,10355625.0,10355625.0,0.0],["2017-03-30",10171875.0,10434375.0,10112812.0,10211250.0,0.0],["2017-03-31",10211250.0,10211250.0,10211250.0,10211250.0,0.0],["2017-04-03",10276875.0,10276875.0,9843750.0,9843750.0,0.0],["2017-04-04",9817500.0,9843750.0,9817500.0,9843750.0,0.0],["2017-04-05",10178438.0,10185000.0,10178438.0,10185000.0,0.0],["2017-04-06",10119375.0,10303125.0,10119375.0,10257188.0,0.0],["2017-04-07",10073438.0,10500000.0,10073438.0,10342500.0,0.0],["2017-04-10",10368750.0,10368750.0,10217812.0,10237500.0,0.0],["2017-04-11",10434375.0,10434375.0,10230938.0,10303125.0,0.0],["2017-04-12",10185000.0,10185000.0,10185000.0,10185000.0,0.0],["2017-04-13",10244062.0,10434375.0,10158750.0,10158750.0,0.0],["2017-04-17",10368750.0,10368750.0,10290000.0,10303125.0,0.0],["2017-04-18",10303125.0,10303125.0,10152188.0,10171875.0,0.0],["2017-04-19",10106250.0,10171875.0,9968438.0,10014375.0,0.0],["2017-04-20",10053750.0,10139062.0,9843750.0,10027500.0,0.0],["2017-04-21",9948750.0,10106250.0,9948750.0,10106250.0,0.0],["2017-04-24",9915938.0,10106250.0,9456562.0,9705938.0,0.0],["2017-04-25",9712500.0,9712500.0,9279375.0,9279375.0,0.0],["2017-04-26",9384375.0,9942188.0,9384375.0,9843750.0,0.0],["2017-04-27",9942188.0,9942188.0,9712500.0,9830625.0,0.0],["2017-04-28",9541875.0,9975000.0,9515625.0,9975000.0,0.0],["2017-05-01",9390938.0,9390938.0,9390938.0,9390938.0,0.0],["2017-05-02",9390938.0,9390938.0,9253125.0,9253125.0,0.0],["2017-05-03",9253125.0,9253125.0,9253125.0,9253125.0,0.0],["2017-05-04",8728125.0,9056250.0,8728125.0,9023438.0,0.0],["2017-05-05",8872500.0,8872500.0,8872500.0,8872500.0,0.0],["2017-05-08",8859375.0,8859375.0,8793750.0,8793750.0,0.0],["2017-05-09",8662500.0,8662500.0,8662500.0,8662500.0,0.0],["2017-05-10",8662500.0,8859375.0,8465625.0,8859375.0,0.0],["2017-05-11",8688750.0,9187500.0,8688750.0,9187500.0,0.0],["2017-05-12",9213750.0,9384375.0,9102188.0,9384375.0,0.0],["2017-05-15",9384375.0,9515625.0,8662500.0,9515625.0,0.0],["2017-05-16",9633750.0,9646875.0,9450000.0,9450000.0,0.0],["2017-05-17",9174375.0,9174375.0,9056250.0,9056250.0,0.0],["2017-05-18",9318750.0,9318750.0,9318750.0,9318750.0,0.0],["2017-05-19",9778125.0,9778125.0,9725625.0,9725625.0,0.0],["2017-05-22",10106250.0,10106250.0,9253125.0,9515625.0,0.0],["2017-05-23",9646875.0,10303125.0,9646875.0,10171875.0,0.0],["2017-05-24",10237500.0,10303125.0,10086562.0,10086562.0,0.0],["2017-05-25",10073438.0,10106250.0,10073438.0,10106250.0,0.0],["2017-05-26",9968438.0,9968438.0,9968438.0,9968438.0,0.0],["2017-05-30",10139062.0,10368750.0,10040625.0,10237500.0,0.0],["2017-05-31",10434375.0,10467188.0,10211250.0,10211250.0,0.0],["2017-06-01",10296562.0,10447500.0,10073438.0,10106250.0,0.0],["2017-06-02",10303125.0,10303125.0,9778125.0,9778125.0,0.0],["2017-06-05",9673125.0,9673125.0,9397500.0,9673125.0,0.0],["2017-06-06",9594375.0,10500000.0,9581250.0,10368750.0,0.0],["2017-06-07",10440938.0,10440938.0,10250625.0,10276875.0,0.0],["2017-06-08",10165312.0,10165312.0,10165312.0,10165312.0,0.0],["2017-06-09",10171875.0,10171875.0,10112812.0,10112812.0,0.0],["2017-06-12",10040625.0,10040625.0,9909375.0,9909375.0,0.0],["2017-06-13",9909375.0,9909375.0,9909375.0,9909375.0,0.0],["2017-06-14",9929062.0,10158750.0,9929062.0,10040625.0,0.0],["2017-06-15",10040625.0,10040625.0,10040625.0,10040625.0,0.0],["2017-06-16",10171875.0,10185000.0,10034062.0,10034062.0,0.0],["2017-06-19",9922500.0,10171875.0,9856875.0,10171875.0,0.0],["2017-06-20",10106250.0,10171875.0,10040625.0,10171875.0,0.0],["2017-06-21",9732188.0,9843750.0,9712500.0,9712500.0,0.0],["2017-06-22",10040625.0,10086562.0,9975000.0,10040625.0,0.0],["2017-06-23",10027500.0,10027500.0,9929062.0,9929062.0,0.0],["2017-06-26",10007812.0,10007812.0,9909375.0,9909375.0,0.0],["2017-06-27",9975000.0,9975000.0,9804375.0,9804375.0,0.0],["2017-06-28",9876562.0,10171875.0,9725625.0,10171875.0,0.0],["2017-06-29",10152188.0,10171875.0,9909375.0,10139062.0,0.0],["2017-06-30",10237500.0,10237500.0,10237500.0,10237500.0,0.0],["2017-07-03",10500000.0,10500000.0,10171875.0,10303125.0,0.0],["2017-07-05",10237500.0,10237500.0,10086562.0,10171875.0,0.0],["2017-07-06",10191562.0,10191562.0,10040625.0,10106250.0,0.0],["2017-07-07",10237500.0,10303125.0,10145625.0,10145625.0,0.0],["2017-07-10",10171875.0,10631250.0,10171875.0,10565625.0,0.0],["2017-07-11",10454062.0,10460625.0,10303125.0,10460625.0,0.0],["2017-07-12",10631250.0,10631250.0,10040625.0,10486875.0,0.0],["2017-07-13",10421250.0,10473750.0,10368750.0,10473750.0,0.0],["2017-07-14",10486875.0,11550000.0,10434375.0,11484375.0,0.0],["2017-07-17",11392500.0,11681250.0,11248125.0,11248125.0,0.0],["2017-07-18",11504062.0,11556562.0,11156250.0,11156250.0,0.0],["2017-07-19",11366250.0,11418750.0,11156250.0,11156250.0,0.0],["2017-07-20",11353125.0,11353125.0,11044688.0,11090625.0,0.0],["2017-07-21",11418750.0,11418750.0,10795312.0,11156250.0,0.0],["2017-07-24",11011875.0,11418750.0,10815000.0,10867500.0,0.0],["2017-07-25",11025000.0,11156250.0,10631250.0,11070938.0,0.0],["2017-07-26",11156250.0,11156250.0,10749375.0,10749375.0,0.0],["2017-07-27",11267812.0,11267812.0,11267812.0,11267812.0,0.0],["2017-07-28",11320312.0,12363750.0,11320312.0,12363750.0,0.0],["2017-07-31",12271875.0,12600000.0,12193125.0,12271875.0,0.0],["2017-08-01",12376875.0,12468750.0,12075000.0,12075000.0,0.0],["2017-08-02",12140625.0,12711562.0,12015938.0,12711562.0,0.0],["2017-08-03",12573750.0,13210312.0,12534375.0,13210312.0,0.0],["2017-08-04",13689375.0,14555625.0,13518750.0,13820625.0,0.0],["2017-08-07",14371875.0,15421875.0,14306250.0,14765625.0,0.0],["2017-08-08",14437500.0,15093750.0,14306250.0,14306250.0,0.0],["2017-08-09",14371875.0,14371875.0,13715625.0,14371875.0,0.0],["2017-08-10",14043750.0,14175000.0,13387500.0,13387500.0,0.0],["2017-08-11",13453125.0,13669688.0,13328438.0,13630312.0,0.0],["2017-08-14",13650000.0,13781250.0,13472812.0,13472812.0,0.0],["2017-08-15",13518750.0,13689375.0,13453125.0,13650000.0,0.0],["2017-08-16",14096250.0,14503125.0,13912500.0,14503125.0,0.0],["2017-08-17",14640938.0,14831250.0,14640938.0,14700000.0,0.0],["2017-08-18",15015000.0,15067500.0,14726250.0,14726250.0,0.0],["2017-08-21",14962500.0,14962500.0,14562188.0,14831250.0,0.0],["2017-08-22",15001875.0,15146250.0,14831250.0,15093750.0,0.0],["2017-08-23",15093750.0,15093750.0,14818125.0,14818125.0,0.0],["2017-08-24",14765625.0,14949375.0,14765625.0,14949375.0,0.0],["2017-08-25",14831250.0,14896875.0,14831250.0,14896875.0,0.0],["2017-08-28",14896875.0,14896875.0,14332500.0,14437500.0,0.0],["2017-08-29",14286562.0,14700000.0,13774688.0,14109375.0,0.0],["2017-08-30",13610625.0,13912500.0,13558125.0,13636875.0,0.0],["2017-08-31",13650000.0,13912500.0,13453125.0,13715625.0,0.0],["2017-09-01",13728750.0,13912500.0,13728750.0,13912500.0,0.0],["2017-09-05",14240625.0,14240625.0,13689375.0,13781250.0,0.0],["2017-09-06",13781250.0,13846875.0,13781250.0,13846875.0,0.0],["2017-09-07",13899375.0,13899375.0,13781250.0,13781250.0,0.0],["2017-09-08",13413750.0,13741875.0,13413750.0,13741875.0,0.0],["2017-09-11",13387500.0,13650000.0,13380938.0,13387500.0,0.0],["2017-09-12",13387500.0,13571250.0,12731250.0,13571250.0,0.0],["2017-09-13",13735312.0,15093750.0,13387500.0,15093750.0,0.0],["2017-09-14",15225000.0,16084688.0,15093750.0,15841875.0,0.0],["2017-09-15",15743438.0,15750000.0,15369375.0,15618750.0,0.0],["2017-09-18",16078125.0,17325000.0,15526875.0,17220000.0,0.0],["2017-09-19",17062500.0,19031250.0,17062500.0,19031250.0,0.0],["2017-09-20",19096876.0,20461876.0,18926250.0,19687500.0,0.0],["2017-09-21",19398750.0,19818750.0,18105938.0,19451250.0,0.0],["2017-09-22",19687500.0,19694062.0,18827812.0,18827812.0,0.0],["2017-09-25",19096876.0,19385624.0,18834376.0,19031250.0,0.0],["2017-09-26",19162500.0,19425000.0,18657188.0,18900000.0,0.0],["2017-09-27",19031250.0,19050938.0,18315938.0,18375000.0,0.0],["2017-09-28",18375000.0,19031250.0,18375000.0,18525938.0,0.0],["2017-09-29",18466876.0,19011562.0,18388124.0,18873750.0,0.0],["2017-10-02",18959062.0,20580000.0,18959062.0,20370000.0,0.0],["2017-10-03",20324062.0,21393750.0,20324062.0,20809688.0,0.0],["2017-10-04",21400312.0,21518438.0,21000000.0,21131250.0,0.0],["2017-10-05",21262500.0,21997500.0,21203438.0,21866250.0,0.0],["2017-10-06",22837500.0,23585624.0,21918750.0,23362500.0,0.0],["2017-10-09",23861250.0,26250000.0,23625000.0,24937500.0,0.0],["2017-10-10",25331250.0,25921876.0,24281250.0,25344376.0,0.0],["2017-10-11",25810312.0,27168750.0,25751250.0,26138438.0,0.0],["2017-10-12",26893124.0,26893124.0,20015624.0,22607812.0,0.0],["2017-10-13",22837500.0,24281250.0,22575000.0,23231250.0,0.0],["2017-10-16",23618438.0,23618438.0,21131250.0,22246876.0,0.0],["2017-10-17",21328124.0,21328124.0,18703124.0,19753124.0,0.0],["2017-10-18",20671876.0,21656250.0,20540624.0,21000000.0,0.0],["2017-10-19",21105000.0,21459376.0,20671876.0,20796562.0,0.0],["2017-10-20",20671876.0,21590624.0,20671876.0,21124688.0,0.0],["2017-10-23",21682500.0,21682500.0,21223124.0,21459376.0,0.0],["2017-10-24",21328124.0,21787500.0,20855624.0,21170624.0,0.0],["2017-10-25",20934376.0,20934376.0,20212500.0,20475000.0,0.0],["2017-10-26",20671876.0,20868750.0,20212500.0,20422500.0,0.0],["2017-10-27",20652188.0,20730938.0,19687500.0,20730938.0,0.0],["2017-10-30",20737500.0,20737500.0,19950000.0,20337188.0,0.0],["2017-10-31",20652188.0,20652188.0,20015624.0,20337188.0,0.0],["2017-11-01",20409376.0,20606250.0,19818750.0,20265000.0,0.0],["2017-11-02",20015624.0,21196876.0,20015624.0,20671876.0,0.0],["2017-11-03",20671876.0,21059062.0,20671876.0,21059062.0,0.0],["2017-11-06",22115624.0,23625000.0,22115624.0,23513438.0,0.0],["2017-11-07",24609376.0,24990000.0,23625000.0,24990000.0,0.0],["2017-11-08",25462500.0,25462500.0,22968750.0,24609376.0,0.0],["2017-11-09",23178750.0,23231250.0,9614062.0,18375000.0,0.0],["2017-11-10",18900000.0,19031250.0,15421875.0,16314375.0,0.0],["2017-11-13",15907500.0,16537500.0,13860000.0,14365312.0,0.0],["2017-11-14",14883750.0,15487500.0,13846875.0,14161875.0,0.0],["2017-11-15",14765625.0,14962500.0,13905938.0,14490000.0,0.0],["2017-11-16",14955938.0,16078125.0,14476875.0,15750000.0,0.0],["2017-11-17",15750000.0,16734375.0,15421875.0,16471875.0,0.0],["2017-11-20",16734375.0,16734375.0,15710625.0,16668750.0,0.0],["2017-11-21",16406250.0,16406250.0,15421875.0,16399688.0,0.0],["2017-11-22",16668750.0,16668750.0,15421875.0,15946875.0,0.0],["2017-11-24",16104375.0,16603125.0,16005938.0,16005938.0,0.0],["2017-11-27",16012500.0,16012500.0,14765625.0,14903438.0,0.0],["2017-11-28",14765625.0,15225000.0,14109375.0,14437500.0,0.0],["2017-11-29",14765625.0,15750000.0,14352188.0,14765625.0,0.0],["2017-11-30",14765625.0,15225000.0,14503125.0,14962500.0,0.0],["2017-12-01",14765625.0,14864062.0,14568750.0,14621250.0,0.0],["2017-12-04",15093750.0,15093750.0,14503125.0,14700000.0,0.0],["2017-12-05",14745938.0,14765625.0,14595000.0,14595000.0,0.0],["2017-12-06",14503125.0,14896875.0,14503125.0,14503125.0,0.0],["2017-12-07",14568750.0,15093750.0,14437500.0,15093750.0,0.0],["2017-12-08",15343125.0,15815625.0,15159375.0,15815625.0,0.0],["2017-12-11",15566250.0,15815625.0,15421875.0,15618750.0,0.0],["2017-12-12",15244688.0,16537500.0,15080625.0,15093750.0,0.0],["2017-12-13",15389062.0,15389062.0,14503125.0,14503125.0,0.0],["2017-12-14",14962500.0,14962500.0,14109375.0,14837812.0,0.0],["2017-12-15",14621250.0,14765625.0,13978125.0,14765625.0,0.0],["2017-12-18",14837812.0,14837812.0,13846875.0,13938750.0,0.0],["2017-12-19",13978125.0,13978125.0,13781250.0,13781250.0,0.0],["2017-12-20",13748438.0,13951875.0,13499062.0,13518750.0,0.0],["2017-12-21",13584375.0,14371875.0,13571250.0,13650000.0,0.0],["2017-12-22",14437500.0,14437500.0,13781250.0,13905938.0,0.0],["2017-12-26",14700000.0,14765625.0,13912500.0,14765625.0,0.0],["2017-12-27",14896875.0,14896875.0,14306250.0,14896875.0,0.0],["2017-12-28",14896875.0,16340625.0,14371875.0,16340625.0,0.0],["2017-12-29",16668750.0,17062500.0,15684375.0,16170000.0,0.0],["2018-01-02",16471875.0,17062500.0,15986250.0,16091250.0,0.0],["2018-01-03",16202812.0,16248750.0,15159375.0,15297188.0,0.0],["2018-01-04",14306250.0,15093750.0,13814062.0,13846875.0,0.0],["2018-01-05",14109375.0,15500625.0,13958438.0,14673750.0,0.0],["2018-01-08",15093750.0,15802500.0,14437500.0,14765625.0,0.0],["2018-01-09",14634375.0,14831250.0,13912500.0,14831250.0,0.0],["2018-01-10",15093750.0,15093750.0,14371875.0,14831250.0,0.0],["2018-01-11",14765625.0,15028125.0,14673750.0,14831250.0,0.0],["2018-01-12",14765625.0,14831250.0,14509688.0,14765625.0,0.0],["2018-01-16",14896875.0,15356250.0,14896875.0,15028125.0,0.0],["2018-01-17",15028125.0,15225000.0,14765625.0,15159375.0,0.0],["2018-01-18",15553125.0,15553125.0,14883750.0,14923125.0,0.0],["2018-01-19",15290625.0,15290625.0,14831250.0,15290625.0,0.0],["2018-01-22",15618750.0,15618750.0,14175000.0,14175000.0,0.0],["2018-01-23",14175000.0,14175000.0,14175000.0,14175000.0,0.0],["2018-01-24",14949375.0,14949375.0,14437500.0,14517562.0,0.0],["2018-01-25",14306250.0,15036000.0,14017500.0,15028125.0,0.0],["2018-01-26",15198750.0,15198750.0,14634375.0,14700000.0,0.0],["2018-01-29",14715750.0,14857500.0,14297062.0,14634375.0,0.0],["2018-01-30",14745938.0,14745938.0,13781250.0,13781250.0,0.0],["2018-01-31",13573875.0,13886250.0,13573875.0,13781250.0,0.0],["2018-02-01",13702500.0,14608125.0,13453125.0,13755000.0,0.0],["2018-02-02",13676250.0,13676250.0,12993750.0,12993750.0,0.0],["2018-02-05",13085625.0,13085625.0,12153750.0,12206250.0,0.0],["2018-02-06",10539375.0,11694375.0,10526250.0,11694375.0,0.0],["2018-02-07",11523750.0,11523750.0,10513125.0,10723125.0,0.0],["2018-02-08",10841250.0,11274375.0,10815000.0,11274375.0,0.0],["2018-02-09",11313750.0,12711562.0,11313750.0,12245625.0,0.0],["2018-02-12",12731250.0,13951875.0,12731250.0,13518750.0,0.0],["2018-02-13",13781250.0,13807500.0,13680188.0,13807500.0,0.0],["2018-02-14",14114625.0,14765625.0,13829812.0,14765625.0,0.0],["2018-02-15",15093750.0,15421875.0,14765625.0,14765625.0,0.0],["2018-02-16",14883750.0,15063562.0,14647500.0,14828625.0,0.0],["2018-02-20",15093750.0,16275000.0,15093750.0,16235625.0,0.0],["2018-02-21",16296000.0,16515188.0,15750000.0,15750000.0,0.0],["2018-02-22",15198750.0,16406250.0,15198750.0,16373438.0,0.0],["2018-02-23",16282875.0,16380000.0,16078125.0,16380000.0,0.0],["2018-02-26",16380000.0,16380000.0,15750000.0,15750000.0,0.0],["2018-02-27",15751312.0,15763125.0,15462562.0,15495375.0,0.0],["2018-02-28",15421875.0,15841875.0,15412688.0,15841875.0,0.0],["2018-03-01",15487500.0,15487500.0,15487500.0,15487500.0,0.0],["2018-03-02",15855000.0,15920625.0,15855000.0,15920625.0,0.0],["2018-03-05",16563750.0,16563750.0,15671250.0,15868125.0,0.0],["2018-03-06",15815625.0,15907500.0,15356250.0,15356250.0,0.0],["2018-03-07",16235625.0,16235625.0,15356250.0,15421875.0,0.0],["2018-03-08",15487500.0,15487500.0,15343125.0,15343125.0,0.0],["2018-03-09",15789375.0,15789375.0,15789375.0,15789375.0,0.0],["2018-03-12",14332500.0,14660625.0,14332500.0,14647500.0,0.0],["2018-03-13",14949375.0,14949375.0,13282500.0,13728750.0,0.0],["2018-03-14",14555625.0,14568750.0,14437500.0,14529375.0,0.0],["2018-03-15",14585812.0,14608125.0,14096250.0,14608125.0,0.0],["2018-03-16",14503125.0,14560875.0,14463750.0,14560875.0,0.0],["2018-03-19",14608125.0,14608125.0,14437500.0,14437500.0,0.0],["2018-03-20",14437500.0,14503125.0,13125000.0,13321875.0,0.0],["2018-03-21",13495125.0,13495125.0,13419000.0,13442625.0,0.0],["2018-03-22",13715625.0,13715625.0,13125000.0,13125000.0,0.0],["2018-03-23",13715625.0,13715625.0,13125000.0,13249688.0,0.0],["2018-03-26",13505625.0,13505625.0,13440000.0,13440000.0,0.0],["2018-03-27",14516250.0,14516250.0,13860000.0,13860000.0,0.0],["2018-03-28",13781250.0,13781250.0,13663125.0,13663125.0,0.0],["2018-03-29",13111875.0,13269375.0,12966188.0,13269375.0,0.0],["2018-04-02",12849375.0,12849375.0,12153750.0,12673500.0,0.0],["2018-04-03",12849375.0,12849375.0,12728625.0,12728625.0,0.0],["2018-04-04",12350625.0,12350625.0,11825625.0,12172125.0,0.0],["2018-04-05",12061875.0,12061875.0,11082750.0,11248125.0,0.0],["2018-04-06",10841250.0,10841250.0,10164000.0,10368750.0,0.0],["2018-04-09",10080000.0,10447500.0,9843750.0,9843750.0,0.0],["2018-04-10",9660000.0,10841250.0,9660000.0,10710000.0,0.0],["2018-04-11",9384375.0,10171875.0,9384375.0,9883125.0,0.0],["2018-04-12",9975000.0,10250625.0,9896250.0,10250625.0,0.0],["2018-04-13",10303125.0,10303125.0,10230938.0,10230938.0,0.0],["2018-04-16",10250625.0,10276875.0,10171875.0,10171875.0,0.0],["2018-04-17",10263750.0,11773125.0,10263750.0,10434375.0,0.0],["2018-04-18",10513125.0,10631250.0,10500000.0,10565625.0,0.0],["2018-04-19",10565625.0,11051250.0,10434375.0,10447500.0,0.0],["2018-04-20",10500000.0,10736250.0,10479000.0,10736250.0,0.0],["2018-04-23",11103750.0,11103750.0,10591875.0,10591875.0,0.0],["2018-04-24",10631250.0,11274375.0,10539375.0,11156250.0,0.0],["2018-04-25",10696875.0,11340000.0,10696875.0,10788750.0,0.0],["2018-04-26",10696875.0,11013188.0,10696875.0,10985625.0,0.0],["2018-04-27",10631250.0,10801875.0,10434375.0,10723125.0,0.0],["2018-04-30",10500000.0,10565625.0,9870000.0,10014375.0,0.0],["2018-05-01",9804375.0,10631250.0,9804375.0,10486875.0,0.0],["2018-05-02",10539375.0,10854375.0,10303125.0,10828125.0,0.0],["2018-05-03",10960688.0,10960688.0,10408125.0,10788750.0,0.0],["2018-05-04",10631250.0,11274375.0,10539375.0,11195625.0,0.0],["2018-05-07",11156250.0,11746875.0,10828125.0,11746875.0,0.0],["2018-05-08",11475188.0,14253750.0,11418750.0,14253750.0,0.0],["2018-05-09",13781250.0,14437500.0,13387500.0,14411250.0,0.0],["2018-05-10",14437500.0,15461250.0,14280000.0,15448125.0,0.0],["2018-05-11",15093750.0,15093750.0,14700000.0,14923125.0,0.0],["2018-05-14",14883750.0,14883750.0,14266875.0,14437500.0,0.0],["2018-05-15",14371875.0,14752500.0,14240625.0,14752500.0,0.0],["2018-05-16",14608125.0,14686875.0,14096250.0,14581875.0,0.0],["2018-05-17",14870625.0,14870625.0,14253750.0,14332500.0,0.0],["2018-05-18",14385000.0,14437500.0,13400625.0,13440000.0,0.0],["2018-05-21",14463750.0,14700000.0,14161875.0,14581875.0,0.0],["2018-05-22",14608125.0,14634375.0,14253750.0,14253750.0,0.0],["2018-05-23",14253750.0,14437500.0,14240625.0,14411250.0,0.0],["2018-05-24",14437500.0,14634375.0,13842938.0,14634375.0,0.0],["2018-05-25",14196000.0,14196000.0,14056875.0,14056875.0,0.0],["2018-05-29",14122500.0,14122500.0,12915000.0,12915000.0,0.0],["2018-05-30",13111875.0,14437500.0,12849375.0,14437500.0,0.0],["2018-05-31",13046250.0,14280000.0,13046250.0,14135625.0,0.0],["2018-06-01",14109375.0,14437500.0,13512188.0,14437500.0,0.0],["2018-06-04",14437500.0,14437500.0,13567312.0,14332500.0,0.0],["2018-06-05",14227500.0,14634375.0,13833750.0,14634375.0,0.0],["2018-06-06",14568750.0,14568750.0,14240625.0,14437500.0,0.0],["2018-06-07",14437500.0,14463750.0,13899375.0,14148750.0,0.0],["2018-06-08",13978125.0,14148750.0,13610625.0,14043750.0,0.0],["2018-06-11",14148750.0,14700000.0,13755000.0,14660625.0,0.0],["2018-06-12",13781250.0,15894375.0,13781250.0,15645000.0,0.0],["2018-06-13",15618750.0,16918124.0,15303750.0,16721250.0,0.0],["2018-06-14",16301250.0,16996876.0,16301250.0,16708125.0,0.0],["2018-06-15",16747500.0,17193750.0,16563750.0,17088750.0,0.0],["2018-06-18",17325000.0,17325000.0,16340625.0,16891876.0,0.0],["2018-06-19",16038750.0,16038750.0,15159375.0,15631875.0,0.0],["2018-06-20",16156875.0,16353750.0,15618750.0,15618750.0,0.0],["2018-06-21",15343125.0,15500625.0,15238125.0,15356250.0,0.0],["2018-06-22",15316875.0,15815625.0,14437500.0,15540000.0,1.0],["2018-06-25",15474375.0,15631875.0,13125000.0,13203750.0,0.0],["2018-06-26",13151250.0,13531875.0,12875625.0,13269375.0,0.0],["2018-06-27",13871812.0,13871812.0,13098750.0,13125000.0,0.0],["2018-06-28",13492500.0,13663125.0,12836250.0,13072500.0,0.0],["2018-06-29",13033125.0,13125000.0,12350625.0,12495000.0,0.0],["2018-07-02",12416250.0,13026562.0,12245625.0,12691875.0,0.0],["2018-07-03",13085625.0,13223438.0,12823125.0,12875625.0,0.0],["2018-07-05",12993750.0,12993750.0,12600000.0,12665625.0,0.0],["2018-07-06",12232500.0,12829688.0,11878125.0,11970000.0,0.0],["2018-07-09",11878125.0,12967500.0,11878125.0,12639375.0,0.0],["2018-07-10",12718125.0,12954375.0,12645938.0,12862500.0,0.0],["2018-07-11",12941250.0,12941250.0,12206250.0,12271875.0,0.0],["2018-07-12",12600000.0,12731250.0,12350625.0,12442500.0,0.0],["2018-07-13",12639375.0,12639375.0,12232500.0,12337500.0,0.0],["2018-07-16",12245625.0,12639375.0,12140625.0,12508125.0,0.0],["2018-07-17",12613125.0,12626250.0,12324375.0,12363750.0,0.0],["2018-07-18",12166875.0,12454312.0,12101250.0,12193125.0,0.0],["2018-07-19",11970000.0,12166875.0,11825625.0,11838750.0,0.0],["2018-07-20",11812500.0,11996250.0,11287500.0,11497500.0,0.0],["2018-07-23",11878125.0,12770625.0,11825625.0,12442500.0,0.0],["2018-07-24",12521250.0,12901875.0,12442500.0,12888750.0,0.0],["2018-07-25",12941250.0,12941250.0,12481875.0,12495000.0,0.0],["2018-07-26",12718125.0,12836250.0,11838750.0,12009375.0,0.0],["2018-07-27",12022500.0,12403125.0,11838750.0,11865000.0,0.0],["2018-07-30",11838750.0,12193125.0,11838750.0,11851875.0,0.0],["2018-07-31",12258750.0,12258750.0,11851875.0,12022500.0,0.0],["2018-08-01",11943750.0,12547500.0,11851875.0,12022500.0,0.0],["2018-08-02",12022500.0,12573750.0,12022500.0,12075000.0,0.0],["2018-08-03",12075000.0,12344062.0,11904375.0,11917500.0,0.0],["2018-08-06",12534375.0,12777188.0,12009375.0,12455625.0,0.0],["2018-08-07",12455625.0,12572438.0,12153750.0,12442500.0,0.0],["2018-08-08",12324375.0,12403125.0,12193125.0,12193125.0,0.0],["2018-08-09",12193125.0,12298125.0,11970000.0,12035625.0,0.0],["2018-08-10",11956875.0,12416250.0,11904375.0,11956875.0,0.0],["2018-08-13",12193125.0,12271875.0,11904375.0,12166875.0,0.0],["2018-08-14",12271875.0,12783750.0,12088125.0,12770625.0,0.0],["2018-08-15",12665625.0,12737812.0,12245625.0,12455625.0,0.0],["2018-08-16",12547500.0,12901875.0,12455625.0,12882188.0,0.0],["2018-08-17",12547500.0,13256250.0,12547500.0,13177500.0,0.0],["2018-08-20",13387500.0,13387500.0,12928125.0,13151250.0,0.0],["2018-08-21",13190625.0,13387500.0,12993750.0,13006875.0,0.0],["2018-08-22",13006875.0,13440000.0,13006875.0,13348125.0,0.0],["2018-08-23",13413750.0,13453125.0,13100062.0,13348125.0,0.0],["2018-08-24",13453125.0,13453125.0,13111875.0,13269375.0,0.0],["2018-08-27",13453125.0,13453125.0,12993750.0,13111875.0,0.0],["2018-08-28",13295625.0,13478062.0,12521250.0,12980625.0,0.0],["2018-08-29",13125000.0,13453125.0,12796875.0,12967500.0,0.0],["2018-08-30",12757500.0,13295625.0,12757500.0,13059375.0,0.0],["2018-08-31",13216875.0,13610625.0,12271875.0,13151250.0,0.0],["2018-09-04",13361250.0,13543688.0,13138125.0,13400625.0,0.0],["2018-09-05",13571250.0,13912500.0,13446562.0,13663125.0,0.0],["2018-09-06",13571250.0,13650000.0,13362562.0,13426875.0,0.0],["2018-09-07",13269375.0,13650000.0,13269375.0,13505625.0,0.0],["2018-09-10",13545000.0,13794375.0,13518750.0,13558125.0,0.0],["2018-09-11",13479375.0,13531875.0,12915000.0,13111875.0,0.0],["2018-09-12",13151250.0,13437375.0,13151250.0,13256250.0,0.0],["2018-09-13",13256250.0,13374375.0,13072500.0,13098750.0,0.0],["2018-09-14",13125000.0,13125000.0,12744375.0,12888750.0,0.0],["2018-09-17",13846875.0,13846875.0,12888750.0,13033125.0,0.0],["2018-09-18",12920250.0,13059375.0,12600000.0,12652500.0,0.0],["2018-09-19",12731250.0,13033125.0,12731250.0,12849375.0,0.0],["2018-09-20",12993750.0,12993750.0,12705000.0,12849375.0,0.0],["2018-09-21",12613125.0,12901875.0,12613125.0,12810000.0,0.0],["2018-09-24",12718125.0,12862500.0,12652500.0,12744375.0,0.0],["2018-09-25",13190625.0,13190625.0,12796875.0,12796875.0,0.0],["2018-09-26",12862500.0,13190625.0,12842812.0,12901875.0,0.0],["2018-09-27",12901875.0,13006875.0,12363750.0,12455625.0,0.0],["2018-09-28",12258750.0,12928125.0,12258750.0,12849375.0,0.0],["2018-10-01",12731250.0,12941250.0,12298125.0,12311250.0,0.0],["2018-10-02",12285000.0,13125000.0,11904375.0,11943750.0,0.0],["2018-10-03",11812500.0,12245625.0,11812500.0,11904375.0,0.0],["2018-10-04",11838750.0,11983125.0,11694375.0,11760000.0,0.0],["2018-10-05",11943750.0,11943750.0,10690312.0,11103750.0,0.0],["2018-10-08",11103750.0,11812500.0,10696875.0,10828125.0,0.0],["2018-10-09",10854375.0,11550000.0,10854375.0,11051250.0,0.0],["2018-10-10",11051250.0,11287500.0,10664062.0,11051250.0,0.0],["2018-10-11",10815000.0,11628750.0,10815000.0,11143125.0,0.0],["2018-10-12",11156250.0,11838750.0,10972500.0,11090625.0,0.0],["2018-10-15",11038125.0,11576250.0,11038125.0,11484375.0,0.0],["2018-10-16",11510625.0,11510625.0,11353125.0,11484375.0,0.0],["2018-10-17",11326875.0,11418750.0,11235000.0,11287500.0,0.0],["2018-10-18",11287500.0,11838750.0,11287500.0,11589375.0,0.0],["2018-10-19",11484375.0,11628750.0,11405625.0,11510625.0,0.0],["2018-10-22",11812500.0,13531875.0,11523750.0,13335000.0,0.0],["2018-10-23",13492500.0,13492500.0,12468750.0,13033125.0,0.0],["2018-10-24",13203750.0,13321875.0,12022500.0,12114375.0,0.0],["2018-10-25",12613125.0,13597500.0,12101250.0,13098750.0,0.0],["2018-10-26",13125000.0,13256250.0,12573750.0,12678750.0,0.0],["2018-10-29",12481875.0,13125000.0,12481875.0,12744375.0,0.0],["2018-10-30",12626250.0,12888750.0,12560625.0,12626250.0,0.0],["2018-10-31",13059375.0,13898062.0,12534375.0,13440000.0,0.0],["2018-11-01",13348125.0,13741875.0,13125000.0,13138125.0,0.0],["2018-11-02",13125000.0,13348125.0,12731250.0,12731250.0,0.0],["2018-11-05",13243125.0,13321875.0,12731250.0,12757500.0,0.0],["2018-11-06",12796875.0,13597500.0,12796875.0,13545000.0,0.0],["2018-11-07",13558125.0,13912500.0,13558125.0,13846875.0,0.0],["2018-11-08",13912500.0,14083125.0,13505625.0,14043750.0,0.0],["2018-11-09",14043750.0,14122500.0,13466250.0,13466250.0,0.0],["2018-11-12",13426875.0,13768125.0,13072500.0,13072500.0,0.0],["2018-11-13",13072500.0,13386188.0,12757500.0,12783750.0,0.0],["2018-11-14",13033125.0,13164375.0,12061875.0,12127500.0,0.0],["2018-11-15",10815000.0,10867500.0,10276875.0,10539375.0,1.0],["2018-11-16",10486875.0,10815000.0,10434375.0,10631250.0,0.0],["2018-11-19",11090625.0,11090625.0,10447500.0,10500000.0,0.0],["2018-11-20",10815000.0,10815000.0,10171875.0,10723125.0,0.0],["2018-11-21",10723125.0,10946250.0,10710000.0,10788750.0,0.0],["2018-11-23",10788750.0,11313750.0,10788750.0,11077500.0,0.0],["2018-11-26",11156250.0,11366250.0,10736250.0,10893750.0,0.0],["2018-11-27",10933125.0,11359688.0,10644375.0,10841250.0,0.0],["2018-11-28",10920000.0,11143125.0,10895062.0,11051250.0,0.0],["2018-11-29",11064375.0,11103750.0,10959375.0,11064375.0,0.0],["2018-11-30",11143125.0,11143125.0,10631250.0,10893750.0,0.0],["2018-12-03",11116875.0,11392500.0,11090625.0,11366250.0,0.0],["2018-12-04",11405625.0,12157688.0,11405625.0,11733750.0,0.0],["2018-12-06",11628750.0,11681250.0,11471250.0,11641875.0,0.0],["2018-12-07",11615625.0,12153750.0,11615625.0,12022500.0,0.0],["2018-12-10",11956875.0,14004375.0,11917500.0,13505625.0,0.0],["2018-12-11",13466250.0,13483312.0,12560625.0,13125000.0,0.0],["2018-12-12",13164375.0,13256250.0,12678750.0,12783750.0,0.0],["2018-12-13",12849375.0,13321875.0,12849375.0,13111875.0,0.0],["2018-12-14",13111875.0,13164375.0,12849375.0,13033125.0,0.0],["2018-12-17",13033125.0,13033125.0,12271875.0,12363750.0,0.0],["2018-12-18",12363750.0,12560625.0,11668125.0,11812500.0,0.0],["2018-12-19",11786250.0,12416250.0,11569688.0,11851875.0,0.0],["2018-12-20",11746875.0,12442500.0,11668125.0,12271875.0,0.0],["2018-12-21",12075000.0,12258750.0,11744250.0,12193125.0,0.0],["2018-12-24",12298125.0,12298125.0,11891250.0,12035625.0,0.0],["2018-12-26",12009375.0,12521250.0,11812500.0,12088125.0,0.0],["2018-12-27",12127500.0,12127500.0,11628750.0,11838750.0,0.0],["2018-12-28",11930625.0,12153750.0,11628750.0,11812500.0,0.0],["2018-12-31",11917500.0,12521250.0,11536875.0,12022500.0,0.0],["2019-01-02",11720625.0,12127500.0,11710125.0,11956875.0,0.0],["2019-01-03",11970000.0,12403125.0,11970000.0,12022500.0,0.0],["2019-01-04",12088125.0,12088125.0,11773125.0,11838750.0,0.0],["2019-01-07",11720625.0,12101250.0,11720625.0,11943750.0,0.0],["2019-01-08",11851875.0,11970000.0,11353125.0,11536875.0,0.0],["2019-01-09",11418750.0,11786250.0,11379375.0,11733750.0,0.0],["2019-01-10",11733750.0,11733750.0,11366250.0,11523750.0,0.0],["2019-01-11",11353125.0,11773125.0,10867500.0,11628750.0,0.0],["2019-01-14",11615625.0,11681250.0,10513125.0,10749375.0,0.0],["2019-01-15",10841250.0,11313750.0,10185000.0,10959375.0,0.0],["2019-01-16",11208750.0,11313750.0,10959375.0,11169375.0,0.0],["2019-01-17",11221875.0,11221875.0,10631250.0,10893750.0,0.0],["2019-01-18",10788750.0,11051250.0,10565625.0,10933125.0,0.0],["2019-01-22",10959375.0,10959375.0,9922500.0,10040625.0,0.0],["2019-01-23",10040625.0,10237500.0,9318750.0,9660000.0,0.0],["2019-01-24",9712500.0,10132500.0,9712500.0,9988125.0,0.0],["2019-01-25",9712500.0,9961875.0,8820000.0,9358125.0,0.0],["2019-01-28",9384375.0,9633750.0,9308250.0,9620625.0,0.0],["2019-01-29",9528750.0,9555000.0,8990625.0,9436875.0,0.0],["2019-01-30",9384375.0,9999938.0,9384375.0,9817500.0,0.0],["2019-01-31",9935625.0,10145625.0,9515625.0,9660000.0,0.0],["2019-02-01",9778125.0,9856875.0,9515625.0,9738750.0,0.0],["2019-02-04",9804375.0,9961875.0,9515625.0,9528750.0,0.0],["2019-02-05",9541875.0,9627188.0,9371250.0,9397500.0,0.0],["2019-02-06",9423750.0,9476250.0,9253125.0,9292500.0,0.0],["2019-02-07",9266250.0,9489375.0,9200625.0,9436875.0,0.0],["2019-02-08",9397500.0,10066875.0,9397500.0,9476250.0,0.0],["2019-02-11",9843750.0,9843750.0,9266250.0,9318750.0,0.0],["2019-02-12",9410625.0,9568125.0,9187500.0,9305625.0,0.0],["2019-02-13",9371250.0,9665250.0,9371250.0,9463125.0,0.0],["2019-02-14",9463125.0,9751875.0,9450000.0,9581250.0,0.0],["2019-02-15",9686250.0,10165312.0,9686250.0,10066875.0,0.0],["2019-02-19",10066875.0,10303125.0,9830625.0,9935625.0,0.0],["2019-02-20",9922500.0,9948750.0,9528750.0,9699375.0,0.0],["2019-02-21",9673125.0,9909375.0,9633750.0,9712500.0,0.0],["2019-02-22",9712500.0,9738750.0,9450000.0,9607500.0,0.0],["2019-02-25",9646875.0,9646875.0,9253125.0,9502500.0,0.0],["2019-02-26",9345000.0,9804375.0,9345000.0,9568125.0,0.0],["2019-02-27",9620625.0,9620625.0,9266250.0,9384375.0,0.0],["2019-02-28",9476250.0,9476250.0,9030000.0,9305625.0,0.0],["2019-03-01",9345000.0,9371250.0,9253125.0,9318750.0,0.0],["2019-03-04",9358125.0,9410625.0,9121875.0,9135000.0,0.0],["2019-03-05",9253125.0,9345000.0,8784562.0,8951250.0,0.0],["2019-03-06",9187500.0,9221625.0,8531250.0,8531250.0,0.0],["2019-03-07",8701875.0,8780625.0,8347500.0,8439375.0,0.0],["2019-03-08",8452500.0,8452500.0,8137500.0,8216250.0,0.0],["2019-03-11",8268750.0,8386875.0,8203125.0,8347500.0,0.0],["2019-03-12",8373750.0,8911875.0,8373750.0,8754375.0,0.0],["2019-03-13",8780625.0,9358125.0,8780625.0,9161250.0,0.0],["2019-03-14",9108750.0,9146812.0,8518125.0,8596875.0,0.0],["2019-03-15",8531250.0,9358125.0,8531250.0,9358125.0,0.0],["2019-03-18",9305625.0,9366000.0,8859375.0,8990625.0,0.0],["2019-03-19",8964375.0,9213750.0,8859375.0,9187500.0,0.0],["2019-03-20",9095625.0,9187500.0,8977500.0,9069375.0,0.0],["2019-03-21",8990625.0,8990625.0,8649375.0,8662500.0,0.0],["2019-03-22",8806875.0,9371250.0,8806875.0,8925000.0,0.0],["2019-03-25",8990625.0,9187500.0,8636250.0,8990625.0,0.0],["2019-03-26",9003750.0,9082500.0,8806875.0,8859375.0,0.0],["2019-03-27",8898750.0,8990625.0,8675625.0,8885625.0,0.0],["2019-03-28",8885625.0,8938125.0,8780625.0,8872500.0,0.0],["2019-03-29",8846250.0,8898750.0,8688750.0,8741250.0,0.0],["2019-04-01",8754375.0,8990625.0,8662500.0,8885625.0,0.0],["2019-04-02",8793750.0,8938125.0,8728125.0,8741250.0,0.0],["2019-04-03",8820000.0,8834438.0,8137500.0,8596875.0,0.0],["2019-04-04",8596875.0,8649375.0,8360625.0,8465625.0,0.0],["2019-04-05",8465625.0,8531250.0,8095500.0,8478750.0,0.0],["2019-04-08",8478750.0,8636250.0,8176875.0,8360625.0,0.0],["2019-04-09",8334375.0,8439375.0,8150625.0,8150625.0,0.0],["2019-04-10",2782500.0,3281250.0,2638125.0,2756250.0,3.0],["2019-04-11",2703750.0,2743125.0,2323125.0,2493750.0,1.0],["2019-04-12",2467500.0,2756250.0,2375625.0,2664375.0,0.0],["2019-04-15",2716875.0,3102750.0,2625000.0,3031875.0,0.0],["2019-04-16",3045000.0,3478125.0,2953125.0,3465000.0,0.0],["2019-04-17",3556875.0,4134375.0,3556875.0,3819375.0,0.0],["2019-04-18",3793125.0,4042500.0,3609375.0,3832500.0,0.0],["2019-04-22",3780000.0,3832500.0,3438750.0,3570000.0,0.0],["2019-04-23",3570000.0,3609375.0,3228750.0,3268125.0,0.0],["2019-04-24",3281250.0,3281250.0,3045000.0,3189375.0,0.0],["2019-04-25",3071250.0,3176250.0,2940000.0,3031875.0,0.0],["2019-04-26",3018750.0,3215625.0,3018750.0,3215625.0,0.0],["2019-04-29",3228750.0,3566062.5,3123750.0,3150000.0,0.0],["2019-04-30",3150000.0,3215625.0,3084375.0,3215625.0,0.0],["2019-05-01",3136875.0,3215625.0,3018750.0,3123750.0,0.0],["2019-05-02",3150000.0,3206437.5,3031875.0,3071250.0,0.0],["2019-05-03",3071250.0,3150000.0,3018750.0,3084375.0,0.0],["2019-05-06",3031875.0,3097500.0,2953125.0,3031875.0,0.0],["2019-05-07",3018750.0,3163125.0,3018750.0,3097500.0,0.0],["2019-05-08",3110625.0,3110625.0,2979375.0,3005625.0,0.0],["2019-05-09",3018750.0,3039750.0,2940000.0,2953125.0,0.0],["2019-05-10",3084375.0,3084375.0,2598750.0,2651250.0,0.0],["2019-05-13",2703750.0,2835000.0,2598750.0,2598750.0,0.0],["2019-05-14",2730000.0,2795625.0,2572500.0,2756250.0,0.0],["2019-05-15",2743125.0,2743125.0,2611875.0,2703750.0,0.0],["2019-05-16",2690625.0,2874375.0,2690625.0,2874375.0,0.0],["2019-05-17",2887500.0,2992500.0,2808750.0,2979375.0,0.0],["2019-05-20",3018750.0,3255000.0,2966250.0,3228750.0,0.0],["2019-05-21",3150000.0,3150000.0,3018750.0,3071250.0,0.0],["2019-05-22",3071250.0,3333750.0,3030562.5,3294375.0,0.0],["2019-05-23",3241875.0,3294375.0,3163125.0,3215625.0,0.0],["2019-05-24",3215625.0,3399375.0,3215625.0,3346875.0,0.0],["2019-05-28",3346875.0,3386250.0,3241875.0,3307500.0,0.0],["2019-05-29",3268125.0,3412500.0,3228750.0,3346875.0,0.0],["2019-05-30",3346875.0,3465000.0,3294375.0,3425625.0,0.0],["2019-05-31",3399375.0,3491250.0,3346875.0,3425625.0,0.0],["2019-06-03",3373125.0,3524062.5,3360000.0,3478125.0,0.0],["2019-06-04",3514875.0,3740625.0,3478125.0,3701250.0,0.0],["2019-06-05",3714375.0,4344375.0,3714375.0,3937500.0,0.0],["2019-06-06",3937500.0,4108125.0,3780000.0,3898125.0,0.0],["2019-06-07",3888937.5,3888937.5,3780000.0,3832500.0,0.0],["2019-06-10",3819375.0,3924375.0,3806250.0,3898125.0,0.0],["2019-06-11",3832500.0,3950625.0,3806250.0,3911250.0,0.0],["2019-06-12",3911250.0,4081875.0,3701250.0,3937500.0,0.0],["2019-06-13",3963750.0,3990000.0,3780000.0,3937500.0,0.0],["2019-06-14",3871875.0,3937500.0,3806250.0,3832500.0,0.0],["2019-06-17",3858750.0,3858750.0,3609375.0,3635625.0,0.0],["2019-06-18",3609375.0,3898125.0,3465000.0,3832500.0,0.0],["2019-06-19",3806250.0,3858750.0,3701250.0,3740625.0,0.0],["2019-06-20",3688125.0,3753750.0,3583125.0,3583125.0,0.0],["2019-06-21",3556875.0,3562125.0,3504375.0,3530625.0,0.0],["2019-06-24",3517500.0,3556875.0,3360000.0,3373125.0,0.0],["2019-06-25",3386250.0,3438750.0,3255000.0,3333750.0,0.0],["2019-06-26",3294375.0,3304875.0,3097500.0,3097500.0,0.0],["2019-06-27",3084375.0,3176250.0,3071250.0,3071250.0,0.0],["2019-06-28",3071250.0,3084375.0,2795625.0,2887500.0,1.0],["2019-07-01",2900625.0,3045000.0,2848125.0,2940000.0,0.0],["2019-07-02",2966250.0,3005625.0,2861250.0,2913750.0,0.0],["2019-07-03",2926875.0,2979375.0,2848125.0,2874375.0,0.0],["2019-07-05",2874375.0,3005625.0,2848125.0,2848125.0,0.0],["2019-07-08",2835000.0,2861250.0,2651250.0,2690625.0,0.0],["2019-07-09",2677500.0,2913750.0,2677500.0,2848125.0,0.0],["2019-07-10",2861250.0,3058125.0,2756250.0,3018750.0,0.0],["2019-07-11",2992500.0,3136875.0,2907187.5,3110625.0,0.0],["2019-07-12",3084375.0,3150000.0,3018750.0,3084375.0,0.0],["2019-07-15",3110625.0,3110625.0,2979375.0,2992500.0,0.0],["2019-07-16",3005625.0,3123750.0,2953125.0,3084375.0,0.0],["2019-07-17",3123750.0,3123750.0,2992500.0,2992500.0,0.0],["2019-07-18",2966250.0,3097500.0,2966250.0,3005625.0,0.0],["2019-07-19",3005625.0,3123750.0,3005625.0,3097500.0,0.0],["2019-07-22",3176250.0,3176250.0,2979375.0,3005625.0,0.0],["2019-07-23",3018750.0,3018750.0,2887500.0,2926875.0,0.0],["2019-07-24",2926875.0,2992500.0,2887500.0,2953125.0,0.0],["2019-07-25",2992500.0,3018750.0,2848125.0,2861250.0,0.0],["2019-07-26",2874375.0,2887500.0,2782500.0,2782500.0,0.0],["2019-07-29",2821875.0,2953125.0,2664375.0,2703750.0,0.0],["2019-07-30",2743125.0,2874375.0,2730000.0,2782500.0,0.0],["2019-07-31",2756250.0,3031875.0,2730000.0,2926875.0,0.0],["2019-08-01",2940000.0,3084375.0,2821875.0,2835000.0,0.0],["2019-08-02",2770687.5,2900625.0,2756250.0,2821875.0,0.0],["2019-08-05",2716875.0,2803500.0,2638125.0,2690625.0,0.0],["2019-08-06",2716875.0,2749687.5,2506875.0,2506875.0,0.0],["2019-08-07",2546250.0,2664375.0,2527875.0,2664375.0,0.0],["2019-08-08",2638125.0,2887500.0,2638125.0,2821875.0,0.0],["2019-08-09",2756250.0,2789062.5,2625000.0,2664375.0,0.0],["2019-08-12",2690625.0,2716875.0,2572500.0,2572500.0,0.0],["2019-08-13",2572500.0,2638125.0,2375625.0,2441250.0,0.0],["2019-08-14",2454375.0,2611875.0,2296875.0,2611875.0,0.0],["2019-08-15",2625000.0,2690625.0,2506875.0,2625000.0,0.0],["2019-08-16",2626312.5,2854687.5,2546250.0,2821875.0,0.0],["2019-08-19",2756250.0,2795625.0,2493750.0,2533125.0,0.0],["2019-08-20",2546250.0,2546250.0,2382187.5,2454375.0,0.0],["2019-08-21",2454375.0,2585625.0,2428125.0,2546250.0,0.0],["2019-08-22",2559375.0,2588250.0,2441250.0,2454375.0,0.0],["2019-08-23",2493750.0,2651250.0,2493750.0,2546250.0,0.0],["2019-08-26",2546250.0,2625000.0,2546250.0,2625000.0,0.0],["2019-08-27",2559375.0,2585625.0,2428125.0,2480625.0,0.0],["2019-08-28",2493750.0,2520000.0,2428125.0,2520000.0,0.0],["2019-08-29",2520000.0,2651250.0,2493750.0,2572500.0,0.0],["2019-08-30",2585625.0,2625000.0,2493750.0,2585625.0,0.0],["2019-09-03",2506875.0,2619750.0,2362500.0,2572500.0,0.0],["2019-09-04",2559375.0,2559375.0,2428125.0,2428125.0,0.0],["2019-09-05",2454375.0,2520000.0,2349375.0,2480625.0,0.0],["2019-09-06",2467500.0,2467500.0,2375625.0,2375625.0,0.0],["2019-09-09",2388750.0,2493750.0,2388750.0,2428125.0,0.0],["2019-09-10",2375625.0,2428125.0,2349375.0,2388750.0,0.0],["2019-09-11",2388750.0,2559375.0,2336250.0,2546250.0,0.0],["2019-09-12",2520000.0,2559375.0,2467500.0,2467500.0,0.0],["2019-09-13",2467500.0,2559375.0,2467500.0,2520000.0,0.0],["2019-09-16",2506875.0,2559375.0,2270625.0,2283750.0,0.0],["2019-09-17",2270625.0,2374312.5,2270625.0,2296875.0,0.0],["2019-09-18",2362500.0,2375625.0,2296875.0,2296875.0,0.0],["2019-09-19",2361187.5,2441250.0,2296875.0,2310000.0,0.0],["2019-09-20",2362500.0,2362500.0,2244375.0,2244375.0,0.0],["2019-09-23",2257500.0,2362500.0,2257500.0,2270625.0,0.0],["2019-09-24",2323125.0,2362500.0,2283750.0,2296875.0,0.0],["2019-09-25",2310000.0,2349375.0,2231250.0,2231250.0,0.0],["2019-09-26",2231250.0,2310000.0,2231250.0,2283750.0,0.0],["2019-09-27",2310000.0,2310000.0,2205000.0,2218125.0,0.0],["2019-09-30",2191875.0,2231250.0,2165625.0,2165625.0,0.0],["2019-10-01",2165625.0,2218125.0,2165625.0,2205000.0,0.0],["2019-10-02",2205000.0,2244375.0,2191875.0,2205000.0,0.0],["2019-10-03",2257500.0,2283750.0,2165625.0,2165625.0,0.0],["2019-10-04",2178750.0,2244375.0,2178750.0,2231250.0,0.0],["2019-10-07",2205000.0,2415000.0,2205000.0,2283750.0,0.0],["2019-10-08",2283750.0,2388750.0,2283750.0,2336250.0,0.0],["2019-10-09",2336250.0,2336250.0,2178750.0,2178750.0,0.0],["2019-10-10",2165625.0,2231250.0,2034375.0,2034375.0,0.0],["2019-10-11",2060625.0,2139375.0,2021250.0,2040937.5,0.0],["2019-10-14",2008125.0,2008125.0,1903125.0,1903125.0,0.0],["2019-10-15",1890000.0,2126250.0,1890000.0,2126250.0,0.0],["2019-10-16",2113125.0,2231250.0,2113125.0,2126250.0,0.0],["2019-10-17",2126250.0,2257500.0,2113125.0,2113125.0,0.0],["2019-10-18",2126250.0,2244375.0,2126250.0,2139375.0,0.0],["2019-10-21",2178750.0,2178750.0,2113125.0,2165625.0,0.0],["2019-10-22",2218125.0,2218125.0,2047500.0,2047500.0,0.0],["2019-10-23",2034375.0,2139375.0,2008125.0,2047500.0,0.0],["2019-10-24",2100000.0,2100000.0,1811250.0,2086875.0,0.0],["2019-10-25",1955625.0,2100000.0,1903125.0,1968750.0,0.0],["2019-10-28",2047500.0,2060625.0,1837500.0,1903125.0,0.0],["2019-10-29",1890000.0,1942500.0,1811250.0,1837500.0,0.0],["2019-10-30",1916250.0,1942500.0,1850625.0,1903125.0,0.0],["2019-10-31",1890000.0,1942500.0,1837500.0,1942500.0,0.0],["2019-11-01",1916250.0,1916250.0,1771875.0,1830937.5,0.0],["2019-11-04",1890000.0,1890000.0,1732500.0,1745625.0,0.0],["2019-11-05",1719375.0,1744312.5,1561875.0,1588125.0,0.0],["2019-11-06",1653750.0,1653750.0,1456875.0,1509375.0,0.0],["2019-11-07",1470000.0,1509375.0,1203562.5,1246875.0,0.0],["2019-11-08",1299375.0,1312500.0,1246875.0,1273125.0,0.0],["2019-11-11",1312500.0,1378125.0,1220625.0,1376812.5,0.0],["2019-11-12",1246875.0,1312500.0,1050000.0,1158937.5,0.0],["2019-11-13",1181250.0,1181250.0,1089375.0,1135312.5,0.0],["2019-11-14",1134000.0,1168125.0,1064437.5,1076250.0,0.0],["2019-11-15",997500.0,1181250.0,958125.0,1090687.5,0.0],["2019-11-18",958125.0,1050000.0,945000.0,958125.0,0.0],["2019-11-19",983062.5,983062.5,945000.0,945000.0,0.0],["2019-11-20",918750.0,945000.0,761250.0,787500.0,0.0],["2019-11-21",825562.5,918750.0,774375.0,780937.5,0.0],["2019-11-22",616875.0,616875.0,367500.0,525000.0,1.0],["2019-11-25",523687.5,525000.0,485625.0,485625.0,0.0],["2019-11-26",551250.0,564375.0,509250.0,530250.0,0.0],["2019-11-27",525000.0,564375.0,521062.5,564375.0,0.0],["2019-11-29",564375.0,708750.0,564375.0,682500.0,0.0],["2019-12-02",735000.0,813750.0,695625.0,708750.0,0.0],["2019-12-03",721875.0,787500.0,689062.5,693000.0,0.0],["2019-12-04",727125.0,727125.0,630000.0,702187.5,0.0],["2019-12-05",702187.5,748125.0,656250.0,695625.0,0.0],["2019-12-06",695625.0,695625.0,594562.5,606375.0,0.0],["2019-12-09",669375.0,669375.0,577500.0,619500.0,0.0],["2019-12-10",616875.0,630000.0,551250.0,612937.5,0.0],["2019-12-11",568312.5,628687.5,568312.5,605062.5,0.0],["2019-12-12",590625.0,616875.0,581437.5,607687.5,0.0],["2019-12-13",612937.5,612937.5,548625.0,577500.0,0.0],["2019-12-16",590625.0,590625.0,577500.0,590625.0,0.0],["2019-12-17",577500.0,612937.5,577500.0,611625.0,0.0],["2019-12-18",577500.0,611625.0,459375.0,551250.0,0.0],["2019-12-19",905625.0,1089375.0,752062.5,859687.5,5.0],["2019-12-20",867562.5,918750.0,761250.0,780937.5,1.0],["2019-12-23",787500.0,824250.0,708750.0,813750.0,0.0],["2019-12-24",861000.0,1811250.0,800625.0,1338750.0,3.0],["2019-12-26",1719375.0,1955625.0,1325625.0,1378125.0,8.0],["2019-12-27",1260000.0,1299375.0,1220625.0,1246875.0,1.0],["2019-12-30",1260000.0,1365000.0,1207500.0,1299375.0,1.0],["2019-12-31",1194375.0,1298062.5,1181250.0,1273125.0,0.0],["2020-01-02",1266562.5,1299375.0,1116937.5,1151062.5,0.0],["2020-01-03",1141875.0,1141875.0,984375.0,1111687.5,0.0],["2020-01-06",1059187.5,1246875.0,1023750.0,1179937.5,0.0],["2020-01-07",1122187.5,1220625.0,1052625.0,1214062.5,0.0],["2020-01-08",1207500.0,1496250.0,1194375.0,1274437.5,1.0],["2020-01-09",1265250.0,1273125.0,1187812.5,1233750.0,0.0],["2020-01-10",1246875.0,1378125.0,1181250.0,1246875.0,0.0],["2020-01-13",1286250.0,1286250.0,1181250.0,1206187.5,0.0],["2020-01-14",1194375.0,1286250.0,1183875.0,1244250.0,0.0],["2020-01-15",1194375.0,1417500.0,1194375.0,1365000.0,0.0],["2020-01-16",1483125.0,1706250.0,1299375.0,1653750.0,2.0],["2020-01-17",1653750.0,1706250.0,1443750.0,1470000.0,0.0],["2020-01-21",1443750.0,1640625.0,1443750.0,1509375.0,0.0],["2020-01-22",1509375.0,1614375.0,1456875.0,1575000.0,0.0],["2020-01-23",1575000.0,1929375.0,1509375.0,1916250.0,1.0],["2020-01-24",1850625.0,1890000.0,1627500.0,1680000.0,0.0],["2020-01-27",1680000.0,1680000.0,1509375.0,1588125.0,0.0],["2020-01-28",1535625.0,1561875.0,1404375.0,1450312.5,0.0],["2020-01-29",1443750.0,1443750.0,1312500.0,1325625.0,0.0],["2020-01-30",1312500.0,1347937.5,1207500.0,1286250.0,0.0],["2020-01-31",1312500.0,1354500.0,1246875.0,1325625.0,0.0],["2020-02-03",1378125.0,1378125.0,1286250.0,1286250.0,0.0],["2020-02-04",1312500.0,1391250.0,1254750.0,1305937.5,0.0],["2020-02-05",1338750.0,1391250.0,1260000.0,1389937.5,0.0],["2020-02-06",1391250.0,1417500.0,1365000.0,1391250.0,0.0],["2020-02-07",1417500.0,1417500.0,1299375.0,1307250.0,0.0],["2020-02-10",1299375.0,1365000.0,1286250.0,1325625.0,0.0],["2020-02-11",1325625.0,1351875.0,1260000.0,1305937.5,0.0],["2020-02-12",1299375.0,1304625.0,1161562.5,1239000.0,0.0],["2020-02-13",1181250.0,1244250.0,1102500.0,1161562.5,0.0],["2020-02-14",1155000.0,1176000.0,1115625.0,1115625.0,0.0],["2020-02-18",1141875.0,1233750.0,1119562.5,1181250.0,0.0],["2020-02-19",1181250.0,1273125.0,1141875.0,1221937.5,0.0],["2020-02-20",1170750.0,1273125.0,1141875.0,1225875.0,0.0],["2020-02-21",1260000.0,1260000.0,1145812.5,1207500.0,0.0],["2020-02-24",1244250.0,1244250.0,1141875.0,1207500.0,0.0],["2020-02-25",1187812.5,1207500.0,1141875.0,1207500.0,0.0],["2020-02-26",1199625.0,1233750.0,1168125.0,1183875.0,0.0],["2020-02-27",1181250.0,1181250.0,1089375.0,1161562.5,0.0],["2020-02-28",1102500.0,1194375.0,1010625.0,1194375.0,0.0],["2020-03-02",1207500.0,1207500.0,1076250.0,1115625.0,0.0],["2020-03-03",1115625.0,1115625.0,1050000.0,1076250.0,0.0],["2020-03-04",1063125.0,1115625.0,990937.5,990937.5,0.0],["2020-03-05",1023750.0,1023750.0,908250.0,945000.0,1.0],["2020-03-06",980437.5,1023750.0,931875.0,972562.5,0.0],["2020-03-09",931875.0,946312.5,866250.0,876750.0,0.0],["2020-03-10",866250.0,971250.0,682500.0,723187.5,0.0],["2020-03-11",723187.5,744187.5,672000.0,708750.0,0.0],["2020-03-12",695625.0,807187.5,591937.5,654937.5,0.0],["2020-03-13",721875.0,762562.5,567000.0,616875.0,0.0],["2020-03-16",603750.0,712687.5,538125.0,603750.0,0.0],["2020-03-17",656250.0,656250.0,577500.0,598500.0,0.0],["2020-03-18",492187.5,525000.0,341250.0,393750.0,1.0],["2020-03-19",393750.0,406875.0,342562.5,393750.0,0.0],["2020-03-20",393750.0,420000.0,367500.0,417375.0,1.0],["2020-03-23",409500.0,423937.5,367500.0,409500.0,0.0],["2020-03-24",420000.0,446250.0,380625.0,406875.0,1.0],["2020-03-25",433125.0,433125.0,380625.0,405562.5,0.0],["2020-03-26",406875.0,467250.0,399000.0,439687.5,1.0],["2020-03-27",446250.0,448875.0,426562.5,446250.0,0.0],["2020-03-30",426562.5,497437.5,406875.0,446250.0,1.0],["2020-03-31",446250.0,459375.0,423937.5,433125.0,1.0],["2020-04-01",423937.5,433125.0,406875.0,420000.0,0.0],["2020-04-02",420000.0,420000.0,380625.0,395062.5,0.0],["2020-04-03",393750.0,402937.5,341250.0,367500.0,0.0],["2020-04-06",354375.0,391125.0,354375.0,354375.0,0.0],["2020-04-07",380625.0,389812.5,328125.0,328125.0,0.0],["2020-04-08",367500.0,380625.0,326812.5,338625.0,0.0],["2020-04-09",347812.5,354375.0,338625.0,345187.5,0.0],["2020-04-13",379312.5,380625.0,341250.0,360937.5,1.0],["2020-04-14",359625.0,380625.0,349125.0,354375.0,0.0],["2020-04-15",354375.0,374062.5,342562.5,354375.0,0.0],["2020-04-16",367500.0,438375.0,354375.0,420000.0,3.0],["2020-04-17",393750.0,418687.5,367500.0,389812.5,1.0],["2020-04-20",405562.5,455437.5,400312.5,431812.5,1.0],["2020-04-21",413437.5,430500.0,385875.0,393750.0,0.0],["2020-04-22",406875.0,417375.0,362250.0,406875.0,0.0],["2020-04-23",406875.0,439687.5,393750.0,420000.0,0.0],["2020-04-24",413437.5,433125.0,400312.5,406875.0,0.0],["2020-04-27",426562.5,429187.5,409500.0,423937.5,0.0],["2020-04-28",433125.0,564375.0,433125.0,551250.0,3.0],["2020-04-29",498750.0,588000.0,472500.0,530250.0,2.0],["2020-04-30",567000.0,610312.5,477750.0,563062.5,1.0],["2020-05-01",525000.0,695625.0,525000.0,623437.5,1.0],["2020-05-04",656250.0,685125.0,590625.0,647062.5,0.0],["2020-05-05",647062.5,649687.5,605062.5,616875.0,0.0],["2020-05-06",643125.0,643125.0,525000.0,567000.0,0.0],["2020-05-07",553875.0,616875.0,551250.0,591937.5,0.0],["2020-05-08",590625.0,603750.0,532875.0,559125.0,0.0],["2020-05-11",552562.5,584062.5,538125.0,557812.5,0.0],["2020-05-12",1015875.0,1115625.0,738937.5,853125.0,14.0],["2020-05-13",826875.0,826875.0,686437.5,746812.5,2.0],["2020-05-14",721875.0,761250.0,656250.0,687750.0,1.0],["2020-05-15",669375.0,761250.0,631312.5,654937.5,1.0],["2020-05-18",691687.5,721875.0,656250.0,708750.0,1.0],["2020-05-19",721875.0,721875.0,682500.0,699562.5,0.0],["2020-05-20",695625.0,708750.0,656250.0,682500.0,1.0],["2020-05-21",690375.0,748125.0,682500.0,725812.5,1.0],["2020-05-22",721875.0,761250.0,700875.0,748125.0,0.0],["2020-05-26",800625.0,800625.0,721875.0,735000.0,0.0],["2020-05-27",744187.5,748125.0,682500.0,702187.5,0.0],["2020-05-28",707437.5,708750.0,670687.5,683812.5,0.0],["2020-05-29",682500.0,695625.0,633937.5,648375.0,0.0],["2020-06-01",662812.5,662812.5,643125.0,656250.0,0.0],["2020-06-02",682500.0,694312.5,656250.0,691687.5,0.0],["2020-06-03",704812.5,733687.5,682500.0,694312.5,1.0],["2020-06-04",682500.0,774375.0,682500.0,695625.0,1.0],["2020-06-05",708750.0,735000.0,690375.0,700875.0,0.0],["2020-06-08",761250.0,954187.5,735000.0,918750.0,5.0],["2020-06-09",879375.0,891187.5,735000.0,780937.5,2.0],["2020-06-10",800625.0,813750.0,689062.5,715312.5,1.0],["2020-06-11",658875.0,703500.0,606375.0,612937.5,1.0],["2020-06-12",616875.0,656250.0,577500.0,601125.0,1.0],["2020-06-15",590625.0,656250.0,577500.0,643125.0,1.0],["2020-06-16",653625.0,679875.0,643125.0,669375.0,0.0],["2020-06-17",689062.5,689062.5,630000.0,636562.5,0.0],["2020-06-18",639187.5,682500.0,605062.5,647062.5,0.0],["2020-06-19",645750.0,647062.5,593250.0,593250.0,0.0],["2020-06-22",616875.0,643125.0,590625.0,599812.5,0.0],["2020-06-23",603750.0,614250.0,564375.0,580125.0,0.0],["2020-06-24",577500.0,590625.0,538125.0,553875.0,1.0],["2020-06-25",568312.5,577500.0,542062.5,560437.5,0.0],["2020-06-26",563062.5,564375.0,498750.0,502687.5,0.0],["2020-06-29",513187.5,552562.5,513187.5,552562.5,0.0],["2020-06-30",574875.0,577500.0,552562.5,560437.5,0.0],["2020-07-01",570937.5,602437.5,555187.5,563062.5,0.0],["2020-07-02",590625.0,643125.0,565687.5,574875.0,0.0],["2020-07-06",606375.0,643125.0,580125.0,624750.0,1.0],["2020-07-07",630000.0,689062.5,616875.0,682500.0,1.0],["2020-07-08",648375.0,682500.0,645750.0,648375.0,0.0],["2020-07-09",649687.5,666750.0,603750.0,626062.5,0.0],["2020-07-10",616875.0,669375.0,603750.0,630000.0,0.0],["2020-07-13",656250.0,656250.0,630000.0,637875.0,0.0],["2020-07-14",643125.0,812437.5,623437.5,703500.0,3.0],["2020-07-15",675937.5,719250.0,643125.0,678562.5,0.0],["2020-07-16",664125.0,677250.0,637875.0,657562.5,0.0],["2020-07-17",658875.0,695625.0,656250.0,682500.0,0.0],["2020-07-20",706125.0,777000.0,682500.0,731062.5,1.0],["2020-07-21",707437.5,800625.0,702187.5,744187.5,1.0],["2020-07-22",735000.0,879375.0,721875.0,815062.5,2.0],["2020-07-23",840000.0,840000.0,708750.0,735000.0,1.0],["2020-07-24",748125.0,748125.0,696937.5,702187.5,0.0],["2020-07-27",707437.5,721875.0,670687.5,721875.0,0.0],["2020-07-28",700875.0,721875.0,677250.0,695625.0,0.0],["2020-07-29",687750.0,731062.5,682500.0,721875.0,0.0],["2020-07-30",721875.0,721875.0,677250.0,711375.0,0.0],["2020-07-31",800625.0,800625.0,696937.5,728437.5,0.0],["2020-08-03",708750.0,735000.0,687750.0,695625.0,0.0],["2020-08-04",675937.5,787500.0,675937.5,775687.5,0.0],["2020-08-05",774375.0,853125.0,748125.0,805875.0,1.0],["2020-08-06",748125.0,787500.0,741562.5,748125.0,0.0],["2020-08-07",745500.0,761250.0,681187.5,702187.5,0.0],["2020-08-10",708750.0,735000.0,696937.5,703500.0,0.0],["2020-08-11",708750.0,735000.0,681187.5,691687.5,0.0],["2020-08-12",690375.0,690375.0,593250.0,619500.0,1.0],["2020-08-13",630000.0,656250.0,595875.0,633937.5,1.0],["2020-08-14",643125.0,651000.0,606375.0,626062.5,0.0],["2020-08-17",627375.0,628687.5,606375.0,616875.0,0.0],["2020-08-18",643125.0,656250.0,590625.0,598500.0,0.0],["2020-08-19",602437.5,616875.0,559125.0,584062.5,0.0],["2020-08-20",585375.0,603750.0,568312.5,597187.5,0.0],["2020-08-21",593250.0,603750.0,551250.0,565687.5,0.0],["2020-08-24",605062.5,605062.5,530250.0,556500.0,0.0],["2020-08-25",548625.0,568312.5,538125.0,549937.5,0.0],["2020-08-26",551250.0,630000.0,534187.5,619500.0,0.0],["2020-08-27",606375.0,641812.5,601125.0,639187.5,0.0],["2020-08-28",656250.0,656250.0,616875.0,643125.0,0.0],["2020-08-31",656250.0,656250.0,616875.0,654937.5,0.0],["2020-09-01",702187.5,702187.5,630000.0,643125.0,0.0],["2020-09-02",643125.0,643125.0,539437.5,572250.0,0.0],["2020-09-03",577500.0,590625.0,538125.0,564375.0,0.0],["2020-09-04",538125.0,564375.0,498750.0,519750.0,0.0],["2020-09-08",530250.0,635250.0,528937.5,570937.5,1.0],["2020-09-09",553875.0,590625.0,553875.0,573562.5,0.0],["2020-09-10",577500.0,577500.0,531562.5,548625.0,0.0],["2020-09-11",548625.0,563062.5,528937.5,551250.0,0.0],["2020-09-14",551250.0,576187.5,531562.5,560437.5,0.0],["2020-09-15",588000.0,589312.5,544687.5,565687.5,0.0],["2020-09-16",565687.5,577500.0,557812.5,567000.0,0.0],["2020-09-17",568312.5,574875.0,551250.0,552562.5,0.0],["2020-09-18",551250.0,570937.5,538125.0,548625.0,0.0],["2020-09-21",538125.0,538125.0,498750.0,514500.0,0.0],["2020-09-22",521062.5,521062.5,498750.0,502687.5,0.0],["2020-09-23",519750.0,563062.5,506625.0,531562.5,0.0],["2020-09-24",532875.0,538125.0,511875.0,515812.5,0.0],["2020-09-25",500062.5,530250.0,498750.0,511875.0,0.0],["2020-09-28",511875.0,551250.0,510562.5,511875.0,0.0],["2020-09-29",513187.5,534187.5,498750.0,507937.5,0.0],["2020-09-30",525000.0,525000.0,498750.0,507937.5,0.0],["2020-10-01",509250.0,517125.0,501375.0,507937.5,0.0],["2020-10-02",501375.0,538125.0,501375.0,525000.0,0.0],["2020-10-05",525000.0,530250.0,502687.5,518437.5,0.0],["2020-10-06",525000.0,528937.5,511875.0,517125.0,0.0],["2020-10-07",518437.5,525000.0,505312.5,519750.0,0.0],["2020-10-08",525000.0,570937.5,515812.5,564375.0,0.0],["2020-10-09",560437.5,568312.5,553875.0,567000.0,0.0],["2020-10-12",567000.0,572250.0,565687.5,568312.5,0.0],["2020-10-13",565687.5,584062.5,565687.5,577500.0,0.0],["2020-10-14",590625.0,641812.5,590625.0,601125.0,0.0],["2020-10-15",601125.0,603750.0,519750.0,564375.0,0.0],["2020-10-16",557812.5,588000.0,535500.0,577500.0,0.0],["2020-10-19",584062.5,631312.5,564375.0,622125.0,0.0],["2020-10-20",643125.0,643125.0,584062.5,606375.0,0.0],["2020-10-21",616875.0,616875.0,577500.0,589312.5,0.0],["2020-10-22",597187.5,614250.0,564375.0,567000.0,0.0],["2020-10-23",577500.0,590625.0,567000.0,588000.0,0.0],["2020-10-26",590625.0,590625.0,544687.5,556500.0,0.0],["2020-10-27",574875.0,574875.0,536812.5,551250.0,0.0],["2020-10-28",549937.5,549937.5,519750.0,532875.0,0.0],["2020-10-29",525000.0,536812.5,505312.5,525000.0,0.0],["2020-10-30",515812.5,525000.0,498750.0,501375.0,0.0],["2020-11-02",513187.5,525000.0,485625.0,505312.5,0.0],["2020-11-03",523687.5,523687.5,496125.0,511875.0,0.0],["2020-11-04",510562.5,519750.0,472500.0,486937.5,0.0],["2020-11-05",486937.5,515812.5,485625.0,509250.0,0.0],["2020-11-06",473812.5,507937.5,473812.5,490875.0,0.0],["2020-11-09",500062.5,509250.0,483000.0,498750.0,0.0],["2020-11-10",525000.0,544687.5,498750.0,531562.5,0.0],["2020-11-11",531562.5,577500.0,519750.0,551250.0,0.0],["2020-11-12",553875.0,564375.0,527625.0,538125.0,0.0],["2020-11-13",532875.0,538125.0,502687.5,511875.0,0.0],["2020-11-16",511875.0,525000.0,504000.0,509250.0,0.0],["2020-11-17",505312.5,525000.0,485625.0,523687.5,0.0],["2020-11-18",525000.0,525000.0,501375.0,521062.5,0.0],["2020-11-19",521062.5,522375.0,489562.5,505312.5,0.0],["2020-11-20",511875.0,523687.5,485625.0,498750.0,0.0],["2020-11-23",493500.0,511875.0,485625.0,510562.5,0.0],["2020-11-24",511875.0,525000.0,498750.0,525000.0,0.0],["2020-11-25",511875.0,548625.0,485625.0,511875.0,0.0],["2020-11-27",522375.0,525000.0,504000.0,523687.5,0.0],["2020-11-30",548625.0,551250.0,489562.5,494812.5,0.0],["2020-12-01",544687.5,548625.0,519750.0,528937.5,0.0],["2020-12-02",525000.0,557812.5,498750.0,551250.0,0.0],["2020-12-03",549937.5,570937.5,525000.0,564375.0,0.0],["2020-12-04",540750.0,577500.0,539437.5,567000.0,0.0],["2020-12-07",591937.5,602437.5,555187.5,564375.0,0.0],["2020-12-08",584062.5,590625.0,553875.0,577500.0,0.0],["2020-12-09",576187.5,576187.5,514500.0,536812.5,0.0],["2020-12-10",536812.5,551250.0,531562.5,551250.0,0.0],["2020-12-11",525000.0,542062.5,519750.0,532875.0,0.0],["2020-12-14",526312.5,538125.0,521062.5,531562.5,0.0],["2020-12-15",542062.5,542062.5,522375.0,532875.0,0.0],["2020-12-16",532875.0,534187.5,511875.0,511875.0,0.0],["2020-12-17",511875.0,584062.5,490875.0,544687.5,1.0],["2020-12-18",551250.0,551250.0,500062.5,504000.0,0.0],["2020-12-21",511875.0,511875.0,493500.0,504000.0,0.0],["2020-12-22",522375.0,523687.5,492187.5,496125.0,0.0],["2020-12-23",500062.5,548625.0,498750.0,510562.5,1.0],["2020-12-24",532875.0,557812.5,514500.0,540750.0,1.0],["2020-12-28",532875.0,547312.5,498750.0,535500.0,1.0],["2020-12-29",511875.0,544687.5,511875.0,536812.5,2.0],["2020-12-30",504000.0,574875.0,473812.5,549937.5,1.0],["2020-12-31",525000.0,538125.0,479062.5,494812.5,1.0],["2021-01-04",469875.0,470250.0,412500.0,421125.0,2.0],["2021-01-05",433125.0,1275000.0,429562.5,688125.0,63.0],["2021-01-06",648750.0,843750.0,631875.0,651750.0,13.0],["2021-01-07",678750.0,688125.0,586125.0,611250.0,4.0],["2021-01-08",609375.0,612375.0,530625.0,539250.0,3.0],["2021-01-11",530250.0,612375.0,526500.0,580875.0,3.0],["2021-01-12",585750.0,601875.0,574500.0,596250.0,1.0],["2021-01-13",593250.0,607200.0,566625.0,566625.0,1.0],["2021-01-14",565875.0,592500.0,550575.0,577875.0,1.0],["2021-01-15",581250.0,592387.5,566625.0,578250.0,1.0],["2021-01-19",585375.0,636375.0,571387.5,621000.0,2.0],["2021-01-20",628875.0,637500.0,603750.0,633750.0,1.0],["2021-01-21",631125.0,652875.0,600000.0,611250.0,1.0],["2021-01-22",613125.0,614250.0,593250.0,598875.0,1.0],["2021-01-25",600000.0,609750.0,563625.0,590625.0,1.0],["2021-01-26",590625.0,625687.5,585000.0,588375.0,1.0],["2021-01-27",561000.0,674625.0,529500.0,555750.0,14.0],["2021-01-28",542625.0,576000.0,491250.0,499125.0,14.0],["2021-01-29",517500.0,531000.0,500625.0,502500.0,4.0],["2021-02-01",502500.0,504750.0,495000.0,495000.0,2.0],["2021-02-02",506250.0,516750.0,493125.0,516375.0,2.0],["2021-02-03",521250.0,553875.0,515625.0,533625.0,2.0],["2021-02-04",532500.0,532500.0,512700.0,523125.0,1.0],["2021-02-05",526875.0,534375.0,519750.0,532500.0,1.0],["2021-02-08",536250.0,571125.0,534750.0,567750.0,2.0],["2021-02-09",571875.0,580500.0,546000.0,565125.0,1.0],["2021-02-10",570375.0,577500.0,519000.0,538125.0,2.0],["2021-02-11",536250.0,538125.0,525000.0,535125.0,1.0],["2021-02-12",585000.0,595500.0,551250.0,571125.0,9.0],["2021-02-16",590625.0,590625.0,555375.0,569250.0,1.0],["2021-02-17",571500.0,578250.0,545625.0,564375.0,1.0],["2021-02-18",550500.0,562500.0,536250.0,542250.0,1.0],["2021-02-19",538125.0,570000.0,538125.0,557625.0,1.0],["2021-02-22",552750.0,588000.0,543750.0,557250.0,1.0],["2021-02-23",541875.0,543375.0,506625.0,525000.0,1.0],["2021-02-24",523125.0,554550.0,519675.0,543375.0,0.0],["2021-02-25",543375.0,544125.0,496875.0,517500.0,1.0],["2021-02-26",517500.0,517500.0,479250.0,511125.0,1.0],["2021-03-01",517500.0,528750.0,503250.0,521437.5,0.0],["2021-03-02",525000.0,525000.0,507000.0,519375.0,0.0],["2021-03-03",511987.5,526500.0,507000.0,510000.0,0.0],["2021-03-04",506625.0,508875.0,464625.0,475500.0,1.0],["2021-03-05",481125.0,481125.0,426375.0,465375.0,1.0],["2021-03-08",469875.0,489375.0,463125.0,478125.0,1.0],["2021-03-09",484500.0,526500.0,484500.0,514500.0,1.0],["2021-03-10",511875.0,527137.5,476625.0,476625.0,1.0],["2021-03-11",501000.0,534375.0,472275.0,531000.0,1.0],["2021-03-12",522375.0,542625.0,522375.0,531750.0,0.0],["2021-03-15",536250.0,541875.0,516750.0,541500.0,1.0],["2021-03-16",532875.0,543000.0,513375.0,520125.0,1.0],["2021-03-17",523875.0,543750.0,515625.0,543375.0,0.0],["2021-03-18",538875.0,561375.0,531750.0,545625.0,1.0],["2021-03-19",532500.0,543075.0,521625.0,521625.0,1.0],["2021-03-22",535125.0,555787.5,529125.0,539250.0,1.0],["2021-03-23",532125.0,537750.0,522000.0,529500.0,0.0],["2021-03-24",545250.0,545250.0,502500.0,517500.0,1.0],["2021-03-25",513562.5,530625.0,493875.0,523875.0,1.0],["2021-03-26",523875.0,786750.0,523875.0,679500.0,61.0],["2021-03-29",687750.0,716250.0,606750.0,628125.0,8.0],["2021-03-30",616500.0,658687.5,607125.0,646875.0,1.0],["2021-03-31",650625.0,674625.0,647625.0,674625.0,1.0],["2021-04-01",682500.0,684000.0,663000.0,667500.0,1.0],["2021-04-05",667500.0,689062.5,660375.0,672750.0,1.0],["2021-04-06",677250.0,678750.0,660525.0,676125.0,0.0],["2021-04-07",675375.0,675375.0,648375.0,667500.0,1.0],["2021-04-08",669000.0,691875.0,651825.0,691875.0,1.0],["2021-04-09",685500.0,690000.0,663000.0,669750.0,1.0],["2021-04-12",674625.0,674625.0,639000.0,648000.0,0.0],["2021-04-13",645375.0,671250.0,622500.0,653625.0,1.0],["2021-04-14",650625.0,664875.0,627750.0,658500.0,1.0],["2021-04-15",659250.0,665250.0,627750.0,642000.0,1.0],["2021-04-16",638625.0,639750.0,620625.0,633750.0,1.0],["2021-04-19",634500.0,657750.0,618750.0,648750.0,1.0],["2021-04-20",645000.0,662250.0,630000.0,641250.0,1.0],["2021-04-21",640500.0,670125.0,640500.0,660000.0,1.0],["2021-04-22",666750.0,668625.0,645375.0,654375.0,1.0],["2021-04-23",646875.0,655500.0,638625.0,648000.0,0.0],["2021-04-26",650625.0,660375.0,637875.0,660375.0,1.0],["2021-04-27",640125.0,661125.0,636562.5,650625.0,1.0],["2021-04-28",654375.0,655875.0,639000.0,648000.0,1.0],["2021-04-29",653250.0,653250.0,626625.0,646500.0,0.0],["2021-04-30",640875.0,643875.0,628875.0,628875.0,0.0],["2021-05-03",637125.0,645375.0,628875.0,636000.0,1.0],["2021-05-04",630000.0,645000.0,607125.0,643500.0,1.0],["2021-05-05",637875.0,637875.0,600000.0,603375.0,1.0],["2021-05-06",606000.0,609750.0,557250.0,575250.0,1.0],["2021-05-07",572250.0,588750.0,571575.0,582000.0,1.0],["2021-05-10",580500.0,588000.0,561750.0,568125.0,1.0],["2021-05-11",546000.0,583875.0,546000.0,568125.0,0.0],["2021-05-12",544500.0,576862.5,544500.0,564375.0,1.0],["2021-05-13",564375.0,572250.0,532875.0,538125.0,1.0],["2021-05-14",554250.0,566287.5,543000.0,552750.0,0.0],["2021-05-17",544125.0,559875.0,528750.0,545625.0,1.0],["2021-05-18",536250.0,541875.0,517500.0,528750.0,1.0],["2021-05-19",538875.0,538875.0,494250.0,498375.0,1.0],["2021-05-20",488250.0,534000.0,488250.0,510375.0,1.0],["2021-05-21",515625.0,525000.0,494625.0,516750.0,1.0],["2021-05-24",523875.0,523875.0,502500.0,513750.0,0.0],["2021-05-25",513375.0,514500.0,498750.0,498750.0,0.0],["2021-05-26",502500.0,509250.0,494250.0,498000.0,1.0],["2021-05-27",499875.0,513937.5,498750.0,506250.0,0.0],["2021-05-28",514125.0,514125.0,494250.0,501000.0,0.0],["2021-06-01",505500.0,522000.0,502875.0,512625.0,1.0],["2021-06-02",510000.0,519525.0,500625.0,500625.0,0.0],["2021-06-03",503625.0,523125.0,498750.0,509250.0,1.0],["2021-06-04",513000.0,528375.0,501375.0,501375.0,0.0],["2021-06-07",506625.0,528750.0,499125.0,519375.0,0.0],["2021-06-08",522375.0,527250.0,520500.0,523875.0,0.0],["2021-06-09",529125.0,541875.0,521250.0,530625.0,0.0],["2021-06-10",538312.5,587250.0,538312.5,573750.0,1.0],["2021-06-11",583875.0,591375.0,570862.5,572625.0,0.0],["2021-06-14",587625.0,587625.0,565125.0,583875.0,0.0],["2021-06-15",583875.0,592125.0,544500.0,544500.0,0.0],["2021-06-16",543750.0,574125.0,528375.0,562500.0,0.0],["2021-06-17",546750.0,589875.0,546750.0,589875.0,1.0],["2021-06-18",568500.0,611625.0,568500.0,611625.0,1.0],["2021-06-21",606750.0,626250.0,593250.0,619875.0,1.0],["2021-06-22",606000.0,622875.0,601875.0,622875.0,0.0],["2021-06-23",615000.0,629437.5,612375.0,615375.0,1.0],["2021-06-24",627375.0,635625.0,610875.0,635625.0,0.0],["2021-06-25",591000.0,647250.0,591000.0,647250.0,0.0],["2021-06-28",628125.0,637125.0,624750.0,637125.0,0.0],["2021-06-29",634687.5,640875.0,627000.0,627000.0,0.0],["2021-06-30",624375.0,641250.0,622312.5,637125.0,0.0],["2021-07-01",633750.0,633750.0,606000.0,611625.0,0.0],["2021-07-02",617250.0,622125.0,614250.0,622125.0,0.0],["2021-07-06",620250.0,631125.0,620250.0,631125.0,0.0],["2021-07-07",622125.0,622125.0,610875.0,616875.0,0.0],["2021-07-08",597037.5,616875.0,597037.5,616875.0,0.0],["2021-07-09",600750.0,609637.5,595125.0,602625.0,0.0],["2021-07-12",603750.0,603750.0,603750.0,603750.0,0.0],["2021-07-13",616875.0,616875.0,596625.0,608625.0,0.0],["2021-07-14",600750.0,608250.0,600750.0,606000.0,0.0],["2021-07-15",607875.0,613500.0,601875.0,613500.0,0.0],["2021-07-16",604875.0,605250.0,598875.0,600000.0,0.0],["2021-07-19",595500.0,613125.0,582412.5,605437.5,0.0],["2021-07-20",610875.0,611250.0,600000.0,600000.0,0.0],["2021-07-21",603750.0,607875.0,597750.0,597750.0,1.0],["2021-07-22",603375.0,603375.0,591375.0,603000.0,0.0],["2021-07-23",592162.5,597000.0,581625.0,590625.0,1.0],["2021-07-26",585000.0,585375.0,573000.0,573000.0,0.0],["2021-07-27",574125.0,574125.0,574125.0,574125.0,0.0],["2021-07-28",581250.0,597937.5,581250.0,597937.5,0.0],["2021-07-29",595125.0,603000.0,576750.0,578250.0,0.0],["2021-07-30",575062.5,577125.0,575062.5,577125.0,0.0],["2021-08-02",574875.0,574875.0,574875.0,574875.0,0.0],["2021-08-03",573000.0,584625.0,571875.0,584625.0,0.0],["2021-08-04",584250.0,590625.0,584250.0,589725.0,0.0],["2021-08-05",588862.5,594150.0,587625.0,588750.0,0.0],["2021-08-06",607500.0,608250.0,589875.0,590250.0,0.0],["2021-08-09",594750.0,596625.0,574500.0,579750.0,0.0],["2021-08-10",577500.0,582000.0,571875.0,577125.0,0.0],["2021-08-11",573750.0,574687.5,573750.0,574687.5,0.0],["2021-08-12",575250.0,575250.0,563250.0,563250.0,0.0],["2021-08-13",562500.0,562500.0,526875.0,529125.0,0.0],["2021-08-16",526500.0,544500.0,526500.0,538500.0,0.0],["2021-08-17",588000.0,588000.0,468750.0,483750.0,19.0],["2021-08-18",487875.0,525000.0,474375.0,504750.0,2.0],["2021-08-19",496125.0,520875.0,484125.0,498750.0,2.0],["2021-08-20",493875.0,547500.0,493875.0,547500.0,1.0],["2021-08-23",534037.5,536250.0,514875.0,523125.0,0.0],["2021-08-24",526350.0,537375.0,520500.0,532500.0,0.0],["2021-08-25",510375.0,550500.0,507750.0,543750.0,0.0],["2021-08-26",540262.5,543375.0,517875.0,540000.0,0.0],["2021-08-27",526500.0,535500.0,514500.0,525000.0,0.0],["2021-08-30",518962.5,536625.0,518962.5,525000.0,0.0],["2021-08-31",519000.0,543750.0,508275.0,540000.0,0.0],["2021-09-01",540000.0,543225.0,530625.0,543225.0,0.0],["2021-09-02",542625.0,570375.0,532125.0,568012.5,0.0],["2021-09-03",550537.5,555000.0,550500.0,551625.0,0.0],["2021-09-07",565125.0,570000.0,542625.0,550875.0,0.0],["2021-09-08",541537.5,558750.0,541537.5,556875.0,0.0],["2021-09-09",546375.0,547875.0,546375.0,547500.0,0.0],["2021-09-10",559125.0,569625.0,548625.0,558750.0,1.0],["2021-09-13",556875.0,563250.0,543750.0,557625.0,0.0],["2021-09-14",579375.0,579375.0,548250.0,558000.0,0.0],["2021-09-15",547500.0,558000.0,533250.0,540375.0,0.0],["2021-09-16",552000.0,553125.0,533250.0,550875.0,0.0],["2021-09-17",553125.0,558750.0,543750.0,549375.0,0.0],["2021-09-20",539625.0,560250.0,539625.0,542250.0,0.0],["2021-09-21",540750.0,541500.0,540000.0,541500.0,0.0],["2021-09-22",540000.0,558750.0,540000.0,543562.5,0.0],["2021-09-23",543750.0,564375.0,538875.0,547125.0,1.0],["2021-09-24",552750.0,562500.0,552375.0,556875.0,0.0],["2021-09-27",546375.0,546375.0,528000.0,540750.0,0.0],["2021-09-28",535050.0,540000.0,535050.0,540000.0,0.0],["2021-09-29",541875.0,548625.0,530250.0,540000.0,0.0],["2021-09-30",543750.0,556500.0,525000.0,540000.0,1.0],["2021-10-01",514125.0,540000.0,514125.0,525037.5,0.0],["2021-10-04",512625.0,532612.5,507000.0,528000.0,0.0],["2021-10-05",528000.0,528000.0,528000.0,528000.0,0.0],["2021-10-06",513750.0,513750.0,505425.0,505425.0,0.0],["2021-10-07",510000.0,520312.5,496875.0,506287.5,0.0],["2021-10-08",515625.0,515625.0,506250.0,506250.0,0.0],["2021-10-11",512625.0,521250.0,506250.0,508500.0,0.0],["2021-10-12",515625.0,543262.5,506250.0,526875.0,0.0],["2021-10-13",520875.0,555000.0,513750.0,532875.0,0.0],["2021-10-14",527250.0,544125.0,518250.0,529500.0,0.0],["2021-10-15",522375.0,543000.0,519562.5,541125.0,0.0],["2021-10-18",529500.0,529500.0,491250.0,522037.5,1.0],["2021-10-19",521250.0,521250.0,502875.0,511350.0,0.0],["2021-10-20",507375.0,520312.5,491250.0,495000.0,0.0],["2021-10-21",494400.0,514125.0,494400.0,496875.0,0.0],["2021-10-22",493875.0,507375.0,493875.0,496875.0,0.0],["2021-10-25",501000.0,543712.5,501000.0,543712.5,1.0],["2021-10-26",528000.0,541875.0,525375.0,534375.0,0.0],["2021-10-27",529875.0,548400.0,527250.0,527250.0,0.0],["2021-10-28",534375.0,537750.0,532500.0,532500.0,0.0],["2021-10-29",535875.0,548250.0,530625.0,531375.0,0.0],["2021-11-01",531000.0,553312.5,530625.0,537375.0,0.0],["2021-11-02",531750.0,536475.0,516000.0,535125.0,0.0],["2021-11-03",524625.0,533250.0,520500.0,521250.0,0.0],["2021-11-04",521625.0,521625.0,501000.0,508125.0,0.0],["2021-11-05",501000.0,501375.0,461625.0,463875.0,1.0],["2021-11-08",472500.0,480000.0,421537.5,429000.0,1.0],["2021-11-09",457125.0,464662.5,447750.0,453937.5,0.0],["2021-11-10",326250.0,337500.0,307500.0,320250.0,10.0],["2021-11-11",318750.0,323250.0,306000.0,306000.0,2.0],["2021-11-12",307500.0,309375.0,301875.0,304125.0,1.0],["2021-11-15",320625.0,321750.0,301875.0,306750.0,1.0],["2021-11-16",309375.0,311250.0,301875.0,303000.0,1.0],["2021-11-17",308625.0,310500.0,294375.0,294375.0,1.0],["2021-11-18",303750.0,303750.0,280312.5,283500.0,1.0],["2021-11-19",282750.0,293025.0,282000.0,285375.0,0.0],["2021-11-22",291375.0,292500.0,266250.0,266250.0,1.0],["2021-11-23",262875.0,277125.0,262500.0,262875.0,1.0],["2021-11-24",268875.0,272250.0,262875.0,270375.0,0.0],["2021-11-26",271500.0,277500.0,263625.0,269812.5,0.0],["2021-11-29",271875.0,274425.0,258750.0,259500.0,0.0],["2021-11-30",258750.0,264562.5,251400.0,254250.0,1.0],["2021-12-01",250125.0,255000.0,216000.0,217125.0,1.0],["2021-12-02",212250.0,217875.0,207375.0,207750.0,1.0],["2021-12-03",208875.0,218250.0,196425.0,211125.0,1.0],["2021-12-06",211875.0,231375.0,210000.0,219000.0,1.0],["2021-12-07",214875.0,225750.0,214500.0,217312.5,1.0],["2021-12-08",214875.0,221587.5,213262.5,216375.0,0.0],["2021-12-09",213375.0,227250.0,213375.0,215250.0,1.0],["2021-12-10",212250.0,223125.0,210375.0,220875.0,0.0],["2021-12-13",222375.0,222750.0,208125.0,212250.0,0.0],["2021-12-14",222375.0,222375.0,210225.0,221250.0,0.0],["2021-12-15",215812.5,215812.5,205125.0,206250.0,1.0],["2021-12-16",208875.0,211200.0,198000.0,200250.0,1.0],["2021-12-17",198375.0,208125.0,192000.0,192000.0,2.0],["2021-12-20",201375.0,204000.0,193087.5,196125.0,1.0],["2021-12-21",200625.0,220875.0,194362.5,217500.0,1.0],["2021-12-22",219000.0,223500.0,216375.0,216375.0,0.0],["2021-12-23",210000.0,217875.0,206625.0,208500.0,0.0],["2021-12-27",206250.0,213000.0,199125.0,201000.0,0.0],["2021-12-28",196875.0,200812.5,193875.0,194250.0,1.0],["2021-12-29",199687.5,204000.0,195000.0,196875.0,0.0],["2021-12-30",195562.5,210750.0,195562.5,203250.0,1.0],["2021-12-31",202125.0,205500.0,189375.0,194625.0,1.0],["2022-01-03",206250.0,210750.0,192750.0,208125.0,0.0],["2022-01-04",206250.0,217012.5,200625.0,200625.0,0.0],["2022-01-05",193875.0,201750.0,193875.0,198750.0,0.0],["2022-01-06",190875.0,205125.0,190875.0,204000.0,0.0],["2022-01-07",198937.5,199875.0,197287.5,199500.0,0.0],["2022-01-10",197250.0,199500.0,190875.0,198375.0,0.0],["2022-01-11",188250.0,206625.0,188250.0,206625.0,0.0],["2022-01-12",199125.0,208500.0,199125.0,205875.0,0.0],["2022-01-13",202125.0,202500.0,200625.0,202125.0,0.0],["2022-01-14",203550.0,203550.0,190125.0,190125.0,1.0],["2022-01-18",187500.0,189750.0,170625.0,175500.0,2.0],["2022-01-19",177000.0,177000.0,167400.0,169875.0,0.0],["2022-01-20",177675.0,179625.0,169500.0,172875.0,0.0],["2022-01-21",175125.0,175125.0,138750.0,138750.0,2.0],["2022-01-24",144000.0,150000.0,144000.0,147750.0,0.0],["2022-01-25",146625.0,165000.0,146625.0,163875.0,0.0],["2022-01-26",160875.0,165000.0,153750.0,165000.0,0.0],["2022-01-27",164625.0,165000.0,154125.0,156000.0,0.0],["2022-01-28",155625.0,167250.0,149625.0,156375.0,0.0],["2022-01-31",156000.0,156000.0,142500.0,147750.0,1.0],["2022-02-01",153337.5,156000.0,148500.0,152250.0,1.0],["2022-02-02",148537.5,149625.0,142500.0,142500.0,0.0],["2022-02-03",139125.0,142987.5,139125.0,140625.0,1.0],["2022-02-04",141150.0,141150.0,138937.5,140625.0,0.0],["2022-02-07",147600.0,148125.0,142387.5,143250.0,0.0],["2022-02-08",145875.0,155625.0,145875.0,154500.0,0.0],["2022-02-09",148500.0,154500.0,146850.0,154500.0,0.0],["2022-02-10",150187.5,155625.0,150187.5,153262.5,0.0],["2022-02-11",152062.5,153750.0,152062.5,152362.5,0.0],["2022-02-14",152250.0,153375.0,151875.0,151875.0,0.0],["2022-02-15",151875.0,166125.0,151875.0,163500.0,0.0],["2022-02-16",160500.0,178462.5,157087.5,175500.0,1.0],["2022-02-17",171375.0,171375.0,161812.5,164250.0,0.0],["2022-02-18",157125.0,161250.0,157125.0,160500.0,0.0],["2022-02-22",156000.0,156000.0,151875.0,153375.0,0.0],["2022-02-23",159000.0,159375.0,151875.0,152625.0,0.0],["2022-02-24",150000.0,150000.0,144375.0,149250.0,0.0],["2022-02-25",145725.0,161250.0,145725.0,161250.0,0.0],["2022-02-28",160125.0,174375.0,153637.5,174000.0,0.0],["2022-03-01",178500.0,178500.0,160875.0,163125.0,1.0],["2022-03-02",165375.0,165375.0,159562.5,164962.5,0.0],["2022-03-03",163500.0,163500.0,150000.0,150000.0,0.0],["2022-03-04",155137.5,155137.5,133875.0,142500.0,0.0],["2022-03-07",138375.0,140250.0,127875.0,127875.0,0.0],["2022-03-08",131250.0,131250.0,125625.0,125625.0,0.0],["2022-03-09",129375.0,129375.0,121125.0,125625.0,1.0],["2022-03-10",131137.5,131137.5,118500.0,120000.0,0.0],["2022-03-11",123750.0,123750.0,115125.0,115125.0,0.0],["2022-03-14",113850.0,119212.5,113437.5,117750.0,0.0],["2022-03-15",117750.0,117900.0,113250.0,116250.0,0.0],["2022-03-16",116625.0,118762.5,113250.0,116250.0,1.0],["2022-03-17",114750.0,117600.0,113437.5,116625.0,0.0],["2022-03-18",119250.0,140512.5,117750.0,123375.0,3.0],["2022-03-21",122250.0,129000.0,118875.0,124500.0,1.0],["2022-03-22",119250.0,124875.0,118687.5,121875.0,0.0],["2022-03-23",131250.0,138337.5,120750.0,120750.0,1.0],["2022-03-24",124500.0,132000.0,120750.0,131250.0,1.0],["2022-03-25",131250.0,132750.0,121875.0,122137.5,0.0],["2022-03-28",132000.0,137250.0,123000.0,130875.0,1.0],["2022-03-29",130500.0,135375.0,124125.0,135000.0,0.0],["2022-03-30",135000.0,135000.0,127500.0,133875.0,0.0],["2022-03-31",134250.0,134250.0,124125.0,124125.0,0.0],["2022-04-01",131250.0,131250.0,125625.0,125625.0,0.0],["2022-04-04",130500.0,131625.0,127875.0,127875.0,0.0],["2022-04-05",134250.0,134250.0,124612.5,130500.0,0.0],["2022-04-06",134625.0,144937.5,124125.0,124500.0,0.0],["2022-04-07",123187.5,125250.0,118500.0,118950.0,0.0],["2022-04-08",125250.0,125250.0,118875.0,121312.5,0.0],["2022-04-11",121125.0,121875.0,114750.0,117000.0,0.0],["2022-04-12",116250.0,120375.0,105000.0,118125.0,1.0],["2022-04-13",115125.0,121500.0,114750.0,114750.0,0.0],["2022-04-14",117750.0,120037.5,115687.5,116625.0,0.0],["2022-04-18",118125.0,118125.0,105000.0,106500.0,1.0],["2022-04-19",108000.0,112125.0,106875.0,108562.5,0.0],["2022-04-20",108450.0,108450.0,108450.0,108450.0,0.0],["2022-04-21",113625.0,118125.0,106875.0,118125.0,0.0],["2022-04-22",120000.0,123750.0,105000.0,106125.0,1.0],["2022-04-25",105375.0,111750.0,105375.0,107250.0,0.0],["2022-04-26",121125.0,131250.0,106537.5,107625.0,3.0],["2022-04-27",106500.0,111000.0,105375.0,107250.0,0.0],["2022-04-28",108375.0,108375.0,98062.5,105750.0,1.0],["2022-04-29",105000.0,119250.0,105000.0,115875.0,2.0],["2022-05-02",118125.0,118125.0,103312.5,105000.0,0.0],["2022-05-03",105000.0,118875.0,96112.5,100500.0,0.0],["2022-05-04",99375.0,99750.0,94875.0,97875.0,1.0],["2022-05-05",101250.0,105750.0,97125.0,97125.0,2.0],["2022-05-06",94200.0,98625.0,87937.5,89062.5,1.0],["2022-05-09",88125.0,88125.0,75375.0,77062.5,1.0],["2022-05-10",85500.0,87375.0,78000.0,78750.0,2.0],["2022-05-11",81000.0,82500.0,68250.0,72750.0,1.0],["2022-05-12",72750.0,72750.0,54375.0,55500.0,1.0],["2022-05-13",56250.0,61087.5,50625.0,60000.0,2.0],["2022-05-16",60375.0,60750.0,54750.0,56775.0,1.0],["2022-05-17",62625.0,74625.0,57750.0,58125.0,2.0],["2022-05-18",58875.0,62287.5,49125.0,52312.5,2.0],["2022-05-19",52125.0,58500.0,52125.0,55500.0,1.0],["2022-05-20",56625.0,56625.0,52875.0,53812.5,1.0],["2022-05-23",56625.0,57375.0,52125.0,52500.0,1.0],["2022-05-24",52125.0,69375.0,47625.0,48000.0,4.0],["2022-05-25",47062.5,47250.0,39750.0,43125.0,2.0],["2022-05-26",42000.0,53250.0,41250.0,51225.0,2.0],["2022-05-27",52575.0,55050.0,45750.0,50250.0,3.0],["2022-05-31",52125.0,68625.0,48000.0,54750.0,6.0],["2022-06-01",85875.0,99000.0,71250.0,74250.0,1243.0],["2022-06-02",67500.0,75750.0,64125.0,75000.0,46.0],["2022-06-03",72750.0,82125.0,69375.0,82125.0,16.0],["2022-06-06",84375.0,87750.0,79500.0,83250.0,15.0],["2022-06-07",82500.0,85875.0,71250.0,75750.0,7.0],["2022-06-08",72000.0,76875.0,71625.0,75000.0,4.0],["2022-06-09",73125.0,78375.0,73125.0,74625.0,3.0],["2022-06-10",73125.0,73312.5,66787.5,68250.0,1.0],["2022-06-13",67875.0,67875.0,56625.0,57375.0,2.0],["2022-06-14",59250.0,61050.0,56250.0,59625.0,1.0],["2022-06-15",57750.0,59250.0,52875.0,55125.0,2.0],["2022-06-16",54375.0,58462.5,54375.0,57750.0,1.0],["2022-06-17",56662.5,60000.0,55500.0,57750.0,1.0],["2022-06-21",58500.0,63000.0,55500.0,56250.0,1.0],["2022-06-22",54750.0,67500.0,53812.5,61125.0,2.0],["2022-06-23",65250.0,66375.0,54000.0,58500.0,1.0],["2022-06-24",61125.0,61125.0,46875.0,46875.0,1.0],["2022-06-27",55875.0,56250.0,49050.0,53625.0,2.0],["2022-06-28",52500.0,57525.0,46125.0,47625.0,1.0],["2022-06-29",46875.0,48000.0,41250.0,42750.0,1.0],["2022-06-30",41625.0,45000.0,41625.0,44250.0,1.0],["2022-07-01",43500.0,48750.0,43125.0,48750.0,1.0],["2022-07-05",48375.0,51000.0,43875.0,49500.0,1.0],["2022-07-06",47625.0,49875.0,47625.0,48750.0,0.0],["2022-07-07",51000.0,54000.0,49500.0,50625.0,0.0],["2022-07-08",51375.0,53212.5,48750.0,52125.0,1.0],["2022-07-11",50625.0,53250.0,50625.0,53250.0,0.0],["2022-07-12",49875.0,96375.0,49875.0,53250.0,340.0],["2022-07-13",46125.0,50250.0,43125.0,44250.0,12.0],["2022-07-14",43500.0,43875.0,40875.0,42375.0,5.0],["2022-07-15",41250.0,42337.5,37875.0,40125.0,4.0],["2022-07-18",38625.0,40875.0,38250.0,39000.0,3.0],["2022-07-19",40762.5,40875.0,38250.0,39337.5,3.0],["2022-07-20",40125.0,42000.0,39375.0,42000.0,3.0],["2022-07-21",40500.0,44250.0,40500.0,43125.0,2.0],["2022-07-22",43500.0,43537.5,38475.0,38625.0,2.0],["2022-07-25",40500.0,41625.0,39000.0,40500.0,1.0],["2022-07-26",42562.5,43125.0,42000.0,42375.0,2.0],["2022-07-27",39375.0,39375.0,35625.0,37050.0,10.0],["2022-07-28",37050.0,37500.0,32250.0,32625.0,5.0],["2022-07-29",33000.0,33000.0,30000.0,31987.5,3.0],["2022-08-01",30937.5,31312.5,24412.5,27750.0,13.0],["2022-08-02",28125.0,28537.5,24150.0,24150.0,91.0],["2022-08-03",75000.0,103500.0,48000.0,59250.0,1068.0],["2022-08-04",48000.0,48750.0,31875.0,38250.0,138.0],["2022-08-05",18712.5,19350.0,16912.5,17925.0,801.0],["2022-08-08",18562.5,19500.0,18000.0,18862.5,188.0],["2022-08-09",19012.5,19462.5,17812.5,18375.0,170.0],["2022-08-10",18712.5,20437.5,17850.0,19125.0,276.0],["2022-08-11",19687.5,20437.5,19125.0,20250.0,131.0],["2022-08-12",21937.5,22312.5,19912.5,20625.0,201.0],["2022-08-15",21000.0,21375.0,18862.5,20025.0,204.0],["2022-08-16",20025.0,20512.5,18750.0,19875.0,165.0],["2022-08-17",19162.5,19837.5,18750.0,19500.0,88.0],["2022-08-18",19500.0,19687.5,17287.5,18600.0,136.0],["2022-08-19",18750.0,20062.5,17850.0,19312.5,116.0],["2022-08-22",20362.5,21750.0,18825.0,20625.0,217.0],["2022-08-23",25012.5,27637.5,22537.5,26625.0,1519.0],["2022-08-24",24375.0,25500.0,22612.5,25050.0,256.0],["2022-08-25",23812.5,24000.0,20625.0,21787.5,201.0],["2022-08-26",21525.0,22125.0,19537.5,20175.0,168.0],["2022-08-29",20625.0,20700.0,19500.0,19612.5,59.0],["2022-08-30",21150.0,22500.0,19912.5,21000.0,220.0],["2022-08-31",20250.0,21000.0,19687.5,20587.5,64.0],["2022-09-01",19875.0,20100.0,17737.5,19837.5,92.0],["2022-09-02",19125.0,19875.0,19050.0,19500.0,34.0],["2022-09-06",19912.5,21000.0,19312.5,21000.0,79.0],["2022-09-07",20062.5,20925.0,19237.5,20662.5,58.0],["2022-09-08",20662.5,22125.0,20025.0,20512.5,62.0],["2022-09-09",20700.0,21712.5,19125.0,21300.0,45.0],["2022-09-12",21000.0,21375.0,19912.5,20812.5,29.0],["2022-09-13",20625.0,20625.0,19500.0,20250.0,36.0],["2022-09-14",19875.0,20212.5,18750.0,19425.0,45.0],["2022-09-15",19500.0,20250.0,18937.5,19687.5,34.0],["2022-09-16",19350.0,19762.5,18562.5,19462.5,37.0],["2022-09-19",18787.5,19087.5,17775.0,18375.0,35.0],["2022-09-20",18787.5,18787.5,16875.0,17775.0,39.0],["2022-09-21",17062.5,17550.0,15975.0,16387.5,34.0],["2022-09-22",15750.0,15900.0,13200.0,13500.0,89.0],["2022-09-23",13237.5,13650.0,12375.0,13312.5,29.0],["2022-09-26",13050.0,13425.0,12187.5,12825.0,27.0],["2022-09-27",12637.5,12750.0,10125.0,11400.0,44.0],["2022-09-28",10987.5,11625.0,10237.5,11250.0,24.0],["2022-09-29",10725.0,11550.0,10500.0,11250.0,15.0],["2022-09-30",11062.5,11325.0,10237.5,10350.0,21.0],["2022-10-03",10312.5,10687.5,9937.5,10500.0,25.0],["2022-10-04",10200.0,11137.5,10162.5,10875.0,22.0],["2022-10-05",11100.0,11737.5,10537.5,10837.5,21.0],["2022-10-06",10875.0,11250.0,10237.5,10500.0,21.0],["2022-10-07",10537.5,10537.5,9375.0,10050.0,15.0],["2022-10-10",10125.0,10125.0,8812.5,9187.5,16.0],["2022-10-11",9375.0,9375.0,8287.5,8662.5,14.0],["2022-10-12",8400.0,8625.0,8250.0,8625.0,8.0],["2022-10-13",8775.0,9000.0,8287.5,8887.5,9.0],["2022-10-14",9637.5,10125.0,8662.5,8887.5,9.0],["2022-10-17",9150.0,9975.0,9150.0,9750.0,20.0],["2022-10-18",9750.0,10237.5,9375.0,9750.0,11.0],["2022-10-19",10050.0,10050.0,9375.0,9487.5,5.0],["2022-10-20",9375.0,10312.5,8962.5,9750.0,11.0],["2022-10-21",9750.0,9750.0,9375.0,9487.5,6.0],["2022-10-24",9375.0,9637.5,9000.0,9375.0,5.0],["2022-10-25",9037.5,10312.5,9037.5,10125.0,10.0],["2022-10-26",10350.0,11250.0,9787.5,10500.0,11.0],["2022-10-27",10312.5,10500.0,10125.0,10425.0,5.0],["2022-10-28",10312.5,11362.5,9750.0,10200.0,10.0],["2022-10-31",9900.0,10950.0,9900.0,10350.0,6.0],["2022-11-01",10425.0,10687.5,10312.5,10312.5,2.0],["2022-11-02",9937.5,11025.0,9900.0,10425.0,8.0],["2022-11-03",10237.5,10800.0,9937.5,10500.0,4.0],["2022-11-04",10500.0,10725.0,9937.5,10312.5,10.0],["2022-11-07",10087.5,10312.5,9750.0,9825.0,7.0],["2022-11-08",10312.5,10312.5,9375.0,9487.5,12.0],["2022-11-09",9375.0,10125.0,8812.5,8812.5,14.0],["2022-11-10",9112.5,9750.0,8550.0,9337.5,11.0],["2022-11-11",9562.5,10125.0,9375.0,9750.0,7.0],["2022-11-14",11250.0,11700.0,10500.0,10875.0,28.0],["2022-11-15",11137.5,11137.5,9337.5,9937.5,10.0],["2022-11-16",11250.0,14062.5,10125.0,11625.0,184.0],["2022-11-17",11625.0,13687.5,11325.0,13125.0,89.0],["2022-11-18",13500.0,13762.5,11625.0,12300.0,35.0],["2022-11-21",13350.0,13462.5,11662.5,11887.5,19.0],["2022-11-22",11887.5,12000.0,10500.0,11325.0,19.0],["2022-11-23",11325.0,13275.0,11250.0,12375.0,21.0],["2022-11-25",12750.0,13650.0,12000.0,12675.0,19.0],["2022-11-28",13087.5,13125.0,11625.0,11775.0,11.0],["2022-11-29",11212.5,11775.0,10912.5,11100.0,9.0],["2022-11-30",11062.5,11700.0,10500.0,11700.0,12.0],["2022-12-01",11625.0,11775.0,11250.0,11475.0,8.0],["2022-12-02",11362.5,11362.5,10500.0,10875.0,10.0],["2022-12-05",11250.0,11625.0,10687.5,10987.5,10.0],["2022-12-06",11062.5,11062.5,9750.0,10200.0,14.0],["2022-12-07",10312.5,10312.5,9375.0,9675.0,13.0],["2022-12-08",9562.5,10125.0,9412.5,10050.0,6.0],["2022-12-09",10312.5,10687.5,9750.0,10237.5,8.0],["2022-12-12",9937.5,11250.0,9750.0,10500.0,14.0],["2022-12-13",10200.0,10837.5,9525.0,10050.0,14.0],["2022-12-14",10312.5,10500.0,9075.0,9637.5,11.0],["2022-12-15",9562.5,9600.0,8662.5,8850.0,10.0],["2022-12-16",8850.0,10050.0,8662.5,9262.5,11.0],["2022-12-19",9450.0,10462.5,8662.5,8850.0,31.0],["2022-12-20",9375.0,10312.5,9150.0,9412.5,24.0],["2022-12-21",9787.5,10125.0,8850.0,9262.5,23.0],["2022-12-22",9225.0,9450.0,8250.0,8850.0,21.0],["2022-12-23",8925.0,9112.5,8325.0,8325.0,5.0],["2022-12-27",8587.5,8625.0,7912.5,8062.5,12.0],["2022-12-28",7875.0,9937.5,7500.0,9937.5,36.0],["2022-12-29",10875.0,11625.0,9562.5,11625.0,116.0],["2022-12-30",11962.5,13125.0,10650.0,11512.5,79.0],["2023-01-03",11250.0,12000.0,10125.0,12000.0,31.0],["2023-01-04",12187.5,12750.0,11400.0,12375.0,17.0],["2023-01-05",12562.5,12562.5,10800.0,11587.5,16.0],["2023-01-06",12375.0,12375.0,10687.5,11062.5,14.0],["2023-01-09",11062.5,11062.5,9750.0,10125.0,17.0],["2023-01-10",10387.5,12375.0,9562.5,12150.0,44.0],["2023-01-11",13125.0,13312.5,11625.0,12825.0,53.0],["2023-01-12",12937.5,15000.0,12000.0,14812.5,99.0],["2023-01-13",14250.0,14962.5,13575.0,14587.5,35.0],["2023-01-17",13875.0,14625.0,13500.0,13987.5,13.0],["2023-01-18",13987.5,15375.0,13125.0,13612.5,30.0],["2023-01-19",14250.0,15000.0,12187.5,13387.5,16.0],["2023-01-20",13500.0,14062.5,12787.5,13762.5,9.0],["2023-01-23",14587.5,14587.5,13500.0,13875.0,15.0],["2023-01-24",14250.0,14250.0,13875.0,13987.5,10.0],["2023-01-25",13950.0,14250.0,13125.0,14062.5,18.0],["2023-01-26",14062.5,15375.0,14062.5,15300.0,39.0],["2023-01-27",15187.5,15712.5,14662.5,14962.5,13.0],["2023-01-30",15375.0,15525.0,14062.5,14250.0,8.0],["2023-01-31",14250.0,14550.0,13575.0,14250.0,8.0],["2023-02-01",13875.0,14250.0,13575.0,13800.0,6.0],["2023-02-02",13837.5,14250.0,13500.0,14062.5,9.0],["2023-02-03",13912.5,14175.0,13162.5,13537.5,9.0],["2023-02-06",13612.5,14137.5,13350.0,13950.0,6.0],["2023-02-07",13837.5,14025.0,13125.0,13237.5,6.0],["2023-02-08",13125.0,13387.5,12562.5,13087.5,7.0],["2023-02-09",12975.0,13500.0,11625.0,11962.5,10.0],["2023-02-10",11625.0,12300.0,10912.5,11437.5,9.0],["2023-02-13",11325.0,12000.0,11325.0,11737.5,3.0],["2023-02-14",11625.0,11887.5,10875.0,11587.5,15.0],["2023-02-15",11587.5,11887.5,11025.0,11587.5,4.0],["2023-02-16",11887.5,11887.5,11250.0,11437.5,5.0],["2023-02-17",12000.0,12000.0,10687.5,10912.5,9.0],["2023-02-21",10687.5,11250.0,10162.5,10837.5,5.0],["2023-02-22",11100.0,11100.0,10125.0,10837.5,2.0],["2023-02-23",10800.0,11175.0,10125.0,10462.5,3.0],["2023-02-24",10500.0,11250.0,10200.0,10387.5,3.0],["2023-02-27",10500.0,10687.5,9375.0,10275.0,13.0],["2023-02-28",10125.0,10500.0,9787.5,10275.0,6.0],["2023-03-01",10500.0,12187.5,9562.5,10800.0,28.0],["2023-03-02",10350.0,11362.5,10200.0,10875.0,6.0],["2023-03-03",11250.0,11437.5,10687.5,11025.0,4.0],["2023-03-06",12000.0,12000.0,10237.5,10687.5,8.0],["2023-03-07",10350.0,11625.0,10350.0,11062.5,3.0],["2023-03-08",10875.0,11212.5,10387.5,10650.0,6.0],["2023-03-09",10575.0,11812.5,10162.5,10575.0,44.0],["2023-03-10",9375.0,10875.0,8625.0,9112.5,20.0],["2023-03-13",8625.0,9300.0,8625.0,9300.0,10.0],["2023-03-14",9375.0,10200.0,8700.0,9375.0,15.0],["2023-03-15",9187.5,9750.0,8737.5,9000.0,9.0],["2023-03-16",9000.0,10012.5,9000.0,9375.0,2.0],["2023-03-17",9750.0,9750.0,9000.0,9562.5,5.0],["2023-03-20",9075.0,9487.5,8437.5,8625.0,11.0],["2023-03-21",8662.5,9187.5,8437.5,8850.0,4.0],["2023-03-22",8287.5,10500.0,7875.0,10125.0,48.0],["2023-03-23",9750.0,9750.0,8700.0,9150.0,6.0],["2023-03-24",9375.0,9750.0,8700.0,9562.5,8.0],["2023-03-27",9600.0,9600.0,8812.5,9300.0,4.0],["2023-03-28",9375.0,9412.5,9000.0,9375.0,4.0],["2023-03-29",9000.0,9750.0,9000.0,9300.0,3.0],["2023-03-30",9037.5,10462.5,9037.5,9750.0,6.0],["2023-03-31",9450.0,10125.0,9262.5,9562.5,5.0],["2023-04-03",9037.5,9712.5,9000.0,9300.0,2.0],["2023-04-04",9337.5,9487.5,8625.0,9300.0,3.0],["2023-04-05",8737.5,9375.0,7875.0,8587.5,8.0],["2023-04-06",8625.0,9000.0,8587.5,8587.5,3.0],["2023-04-10",8250.0,8587.5,7875.0,8025.0,8.0],["2023-04-11",8175.0,8212.5,6750.0,7312.5,28.0],["2023-04-12",6825.0,7500.0,6825.0,7275.0,5.0],["2023-04-13",6787.5,8250.0,6787.5,7687.5,8.0],["2023-04-14",7762.5,8250.0,7200.0,7462.5,9.0],["2023-04-17",7500.0,8625.0,7500.0,7650.0,8.0],["2023-04-18",8137.5,8175.0,7687.5,7912.5,8.0],["2023-04-19",7875.0,8137.5,7537.5,7837.5,4.0],["2023-04-20",7500.0,8362.5,7425.0,7875.0,5.0],["2023-04-21",7912.5,7912.5,7350.0,7575.0,3.0],["2023-04-24",7537.5,7875.0,6937.5,7425.0,8.0],["2023-04-25",7462.5,7650.0,6675.0,7125.0,7.0],["2023-04-26",7425.0,7500.0,6750.0,6937.5,3.0],["2023-04-27",7125.0,7500.0,6937.5,7087.5,4.0],["2023-04-28",7462.5,7500.0,6675.0,7275.0,13.0],["2023-05-01",7087.5,7125.0,6787.5,6862.5,19.0],["2023-05-02",6862.5,6900.0,6412.5,6712.5,11.0],["2023-05-03",6375.0,6712.5,5175.0,5662.5,32.0],["2023-05-04",5700.0,5887.5,5325.0,5437.5,12.0],["2023-05-05",6375.0,6375.0,5662.5,5887.5,6.0],["2023-05-08",6187.5,6450.0,5737.5,6037.5,6.0],["2023-05-09",6000.0,6525.0,6000.0,6187.5,4.0],["2023-05-10",6637.5,6750.0,6337.5,6450.0,8.0],["2023-05-11",6825.0,7087.5,6375.0,6450.0,10.0],["2023-05-12",6375.0,6750.0,5400.0,5662.5,13.0],["2023-05-15",5962.5,6262.5,5437.5,5625.0,4.0],["2023-05-16",5662.5,6187.5,5625.0,5700.0,5.0],["2023-05-17",5812.5,6187.5,5812.5,6037.5,3.0],["2023-05-18",6000.0,6750.0,5812.5,6037.5,10.0],["2023-05-19",5850.0,6112.5,5850.0,6075.0,2.0],["2023-05-22",6375.0,6375.0,6000.0,6187.5,6.0],["2023-05-23",6225.0,6225.0,5437.5,6000.0,5.0],["2023-05-24",6000.0,6000.0,5625.0,5850.0,2.0],["2023-05-25",6187.5,6375.0,5850.0,6000.0,4.0],["2023-05-26",6075.0,6262.5,5700.0,6225.0,3.0],["2023-05-30",6225.0,6750.0,6000.0,6337.5,4.0],["2023-05-31",6375.0,6750.0,5700.0,5812.5,6.0],["2023-06-01",5700.0,6000.0,5625.0,5662.5,5.0],["2023-06-02",5662.5,6337.5,5625.0,6000.0,4.0],["2023-06-05",5812.5,6375.0,5812.5,6037.5,6.0],["2023-06-06",6187.5,6187.5,5812.5,5925.0,3.0],["2023-06-07",6075.0,10837.5,6000.0,6375.0,421.0],["2023-06-08",6000.0,6375.0,5625.0,6150.0,28.0],["2023-06-09",6075.0,6150.0,5625.0,5662.5,15.0],["2023-06-12",6562.5,6562.5,5812.5,6450.0,14.0],["2023-06-13",6262.5,7500.0,6112.5,6300.0,24.0],["2023-06-14",6675.0,7125.0,6675.0,6862.5,11.0],["2023-06-15",7087.5,8250.0,6900.0,7987.5,21.0],["2023-06-16",8250.0,8550.0,7500.0,8212.5,10.0],["2023-06-20",7987.5,9225.0,7162.5,7312.5,21.0],["2023-06-21",7312.5,7500.0,6825.0,6975.0,9.0],["2023-06-22",7312.5,7312.5,6750.0,7162.5,7.0],["2023-06-23",7500.0,7500.0,6675.0,7125.0,11.0],["2023-06-26",6600.0,6900.0,6375.0,6412.5,5.0],["2023-06-27",6375.0,6562.5,6262.5,6375.0,4.0],["2023-06-28",6750.0,6750.0,6412.5,6450.0,3.0],["2023-06-29",8062.5,8437.5,6750.0,6862.5,10.0],["2023-06-30",7537.5,7537.5,6750.0,7200.0,5.0],["2023-07-03",7500.0,7500.0,6900.0,7125.0,3.0],["2023-07-05",7200.0,7200.0,6900.0,7087.5,3.0],["2023-07-06",6937.5,7275.0,6412.5,6900.0,3.0],["2023-07-07",6787.5,6900.0,6450.0,6750.0,2.0],["2023-07-10",6900.0,6900.0,6562.5,6750.0,3.0],["2023-07-11",6862.5,6862.5,6450.0,6750.0,5.0],["2023-07-12",6562.5,7125.0,6562.5,6900.0,7.0],["2023-07-13",7125.0,7125.0,6900.0,7012.5,2.0],["2023-07-14",7162.5,7312.5,6750.0,6937.5,5.0],["2023-07-17",6825.0,6937.5,6750.0,6825.0,3.0],["2023-07-18",6637.5,7050.0,6637.5,6937.5,2.0],["2023-07-19",6787.5,7125.0,6750.0,7012.5,2.0],["2023-07-20",7125.0,7312.5,7012.5,7125.0,3.0],["2023-07-21",6975.0,7462.5,6937.5,7275.0,6.0],["2023-07-24",7425.0,7762.5,7125.0,7537.5,3.0],["2023-07-25",7500.0,8212.5,7350.0,7350.0,5.0],["2023-07-26",7500.0,8587.5,7500.0,7875.0,4.0],["2023-07-27",7875.0,8437.5,7875.0,7912.5,7.0],["2023-07-28",7875.0,8625.0,7875.0,8212.5,3.0],["2023-07-31",7950.0,8625.0,7875.0,7875.0,8.0],["2023-08-01",8100.0,8287.5,7537.5,7725.0,4.0],["2023-08-02",7725.0,7762.5,7200.0,7350.0,5.0],["2023-08-03",7500.0,7650.0,7125.0,7237.5,3.0],["2023-08-04",7125.0,7837.5,6750.0,6937.5,4.0],["2023-08-07",7275.0,8250.0,7162.5,7162.5,5.0],["2023-08-08",7125.0,7387.5,6637.5,7162.5,5.0],["2023-08-09",7462.5,7462.5,6750.0,6750.0,2.0],["2023-08-10",7087.5,7875.0,6937.5,7125.0,8.0],["2023-08-11",6937.5,7312.5,6562.5,7087.5,6.0],["2023-08-14",6937.5,7125.0,6450.0,7012.5,6.0],["2023-08-15",6450.0,7050.0,6412.5,6637.5,4.0],["2023-08-16",8137.5,8137.5,6300.0,6712.5,143.0],["2023-08-17",7365.0,7365.0,5310.0,5902.5,377.0],["2023-08-18",5542.5,6750.0,5017.5,5445.0,487.0],["2023-08-21",5445.0,5730.0,5437.5,5475.0,59.0],["2023-08-22",5490.0,5617.5,5025.0,5137.5,46.0],["2023-08-23",5212.5,5407.5,4965.0,5062.5,52.0],["2023-08-24",4770.0,4936.5,4612.5,4650.0,23.0],["2023-08-25",4590.0,5005.5,4267.5,4372.5,40.0],["2023-08-28",4432.5,4950.0,4432.5,4875.0,18.0],["2023-08-29",4882.5,5482.5,4882.5,5400.0,26.0],["2023-08-30",5351.25,5977.5,4977.75,5947.5,14.0],["2023-08-31",5790.0,6690.0,5085.0,5085.0,259.0],["2023-09-01",5032.5,5970.0,4957.5,5535.0,1136.0],["2023-09-05",8025.0,10072.5,6652.5,7500.0,26664.0],["2023-09-06",6915.0,7177.5,5790.0,6780.0,802.0],["2023-09-07",6135.0,6532.5,5673.75,6030.0,234.0],["2023-09-08",5887.5,8250.0,5887.5,7050.0,2012.0],["2023-09-11",7447.5,7950.0,6487.5,6787.5,348.0],["2023-09-12",6615.0,6810.0,6135.0,6247.5,75.0],["2023-09-13",6127.5,6378.75,6001.5,6262.5,65.0],["2023-09-14",6360.0,6592.5,6300.0,6442.5,57.0],["2023-09-15",6292.5,6450.0,6112.5,6300.0,52.0],["2023-09-18",6187.5,6660.0,6187.5,6555.0,50.0],["2023-09-19",6607.5,6772.5,6232.5,6337.5,58.0],["2023-09-20",6210.0,6750.0,6202.5,6435.0,63.0],["2023-09-21",6450.0,6727.5,6345.0,6502.5,74.0],["2023-09-22",6390.0,8242.5,6172.5,6202.5,303.0],["2023-09-25",6112.5,6378.0,5700.0,5752.5,116.0],["2023-09-26",5730.0,6037.5,5730.0,6037.5,73.0],["2023-09-27",5917.5,6750.0,5917.5,6720.0,67.0],["2023-09-28",6495.0,6952.5,6495.0,6825.0,32.0],["2023-09-29",6742.5,7125.0,6742.5,7117.5,20.0],["2023-10-02",7057.5,7312.5,6915.0,7290.0,15.0],["2023-10-03",7260.0,7260.0,6888.75,7170.0,17.0],["2023-10-04",7417.5,7417.5,6780.0,6892.5,24.0],["2023-10-05",6825.0,6922.5,6285.0,6307.5,78.0],["2023-10-06",6255.0,6532.5,6255.0,6532.5,6.0],["2023-10-09",6442.5,6610.5,5857.5,5857.5,28.0],["2023-10-10",6442.5,6442.5,5925.0,6101.25,11.0],["2023-10-11",6309.0,6339.0,5812.5,5835.0,12.0],["2023-10-12",6352.5,6405.0,5902.5,5925.0,44.0],["2023-10-13",6195.0,6195.0,5625.0,5797.5,46.0],["2023-10-16",5790.0,6307.5,5707.5,5790.0,45.0],["2023-10-17",5850.0,6495.0,5827.5,5850.0,75.0],["2023-10-18",5782.5,5827.5,5355.0,5370.0,52.0],["2023-10-19",5437.5,5610.0,5250.0,5610.0,29.0],["2023-10-20",5602.5,5760.0,5340.0,5497.5,69.0],["2023-10-23",5505.0,5745.0,5497.5,5505.0,17.0],["2023-10-24",5400.0,5625.0,5355.0,5565.0,5.0],["2023-10-25",5448.75,5520.0,5362.5,5520.0,2.0],["2023-10-26",5512.5,5512.5,5297.25,5482.5,6.0],["2023-10-27",5362.5,5377.5,5295.0,5302.5,6.0],["2023-10-30",5317.5,5317.5,4987.5,4987.5,11.0],["2023-10-31",5310.0,5917.5,4950.0,5670.0,75.0],["2023-11-01",5577.75,5805.0,5400.0,5765.25,3.0],["2023-11-02",5910.0,5910.0,5448.0,5775.0,8.0],["2023-11-03",5902.5,5910.0,5775.0,5902.5,9.0],["2023-11-06",5910.0,5940.0,5632.5,5910.0,13.0],["2023-11-07",5662.5,5910.0,5355.0,5422.5,30.0],["2023-11-08",5377.5,5580.0,5032.5,5032.5,11.0],["2023-11-09",5100.0,5137.5,4995.0,4995.0,4.0],["2023-11-10",4995.0,5218.5,4779.0,4867.5,10.0],["2023-11-13",4995.0,4995.0,4762.5,4987.5,7.0],["2023-11-14",5132.25,5387.25,5062.5,5062.5,4.0],["2023-11-15",5415.0,5415.0,4882.5,5197.5,4.0],["2023-11-16",5339.25,5339.25,4987.5,5010.0,4.0],["2023-11-17",5257.5,5257.5,5250.0,5250.0,1.0],["2023-11-20",5092.5,5302.5,4710.0,4875.0,14.0],["2023-11-21",4755.0,4912.5,4755.0,4912.5,2.0],["2023-11-22",4755.0,4875.0,4755.0,4875.0,3.0],["2023-11-24",4755.0,5085.0,4740.0,5085.0,7.0],["2023-11-27",4755.0,4950.0,4732.5,4770.0,6.0],["2023-11-28",4755.0,4755.0,4755.0,4755.0,2.0],["2023-11-29",4858.5,4858.5,4687.5,4762.5,12.0],["2023-11-30",4507.5,4871.25,4507.5,4770.0,14.0],["2023-12-01",4575.0,4890.0,4575.0,4890.0,10.0],["2023-12-04",4732.5,5250.0,4732.5,4957.5,11.0],["2023-12-05",5017.5,5212.5,4800.0,4942.5,5.0],["2023-12-06",4957.5,5137.5,4912.5,5137.5,6.0],["2023-12-07",5077.5,5197.5,5077.5,5085.0,3.0],["2023-12-08",5287.5,5405.25,5190.0,5349.75,17.0],["2023-12-11",5910.0,5910.0,5377.5,5685.0,18.0],["2023-12-12",5910.0,6300.0,5805.0,6186.75,46.0],["2023-12-13",6082.5,6135.0,5392.5,5715.0,23.0],["2023-12-14",5672.25,6240.0,5666.25,5985.0,17.0],["2023-12-15",5841.75,6030.0,5722.5,5722.5,9.0],["2023-12-18",5625.0,6027.0,5625.0,5785.5,7.0],["2023-12-19",5625.0,5730.0,5381.25,5730.0,7.0],["2023-12-20",5505.0,5775.0,5182.5,5182.5,8.0],["2023-12-21",5373.75,5486.25,5250.0,5250.0,5.0],["2023-12-22",5175.0,6750.0,5175.0,6750.0,61.0],["2023-12-26",6292.5,6726.0,6000.0,6049.5,10.0],["2023-12-27",6075.0,6405.0,5677.5,5707.5,14.0],["2023-12-28",5647.5,6007.5,5632.5,5820.0,15.0],["2023-12-29",5947.5,6029.25,5640.0,6029.25,9.0],["2024-01-02",5782.5,6066.0,5782.5,6066.0,4.0],["2024-01-03",6067.5,6390.75,5752.5,6037.5,5.0],["2024-01-04",6052.5,6096.75,5812.5,5812.5,5.0],["2024-01-05",5827.5,6075.0,5812.5,5812.5,3.0],["2024-01-08",5632.5,5936.25,5632.5,5936.25,6.0],["2024-01-09",6223.5,6375.0,5636.25,5831.25,19.0],["2024-01-10",6067.5,6067.5,5748.75,5775.0,7.0],["2024-01-11",5865.0,5865.0,5662.5,5781.0,4.0],["2024-01-12",5629.5,5745.0,5521.5,5550.0,2.0],["2024-01-16",5475.0,5700.0,5422.5,5550.0,8.0],["2024-01-17",5280.75,5400.0,5280.75,5400.0,2.0],["2024-01-18",5400.0,5587.5,5400.0,5400.0,3.0],["2024-01-19",5407.5,5516.25,5302.5,5355.0,2.0],["2024-01-22",5347.5,5415.0,5265.0,5265.0,3.0],["2024-01-23",5250.0,5411.25,5235.0,5411.25,3.0],["2024-01-24",5235.0,5250.0,5235.0,5250.0,4.0],["2024-01-25",5250.0,5250.0,5212.5,5246.25,2.0],["2024-01-26",5190.0,5257.5,5175.0,5250.0,3.0],["2024-01-29",5242.5,5242.5,4987.5,5112.0,5.0],["2024-01-30",5197.5,5197.5,5197.5,5197.5,1.0],["2024-01-31",5063.25,5063.25,4995.0,4995.0,2.0],["2024-02-01",4953.75,5137.5,4875.0,5016.0,10.0],["2024-02-02",5227.5,5227.5,5100.0,5205.0,2.0],["2024-02-05",5241.0,5287.5,5241.0,5287.5,4.0],["2024-02-06",6630.0,7125.0,4725.0,4837.5,12797.0],["2024-02-07",4665.0,5340.0,4500.0,5175.0,282.0],["2024-02-08",4860.0,5100.0,4575.0,4582.5,99.0],["2024-02-09",4620.0,4746.0,4537.5,4627.5,52.0],["2024-02-12",4650.0,4650.0,4500.0,4575.0,36.0],["2024-02-13",4575.0,4688.25,4425.0,4425.0,37.0],["2024-02-14",4575.0,4575.0,4357.5,4560.0,30.0],["2024-02-15",4592.25,4635.0,4500.0,4515.0,32.0],["2024-02-16",4867.5,4867.5,4350.0,4380.0,39.0],["2024-02-20",4650.0,4650.0,4357.5,4372.5,10.0],["2024-02-21",4342.5,4492.5,4290.0,4320.0,15.0],["2024-02-22",4297.5,4476.75,4297.5,4350.0,12.0],["2024-02-23",4357.5,4387.5,4275.0,4305.0,14.0],["2024-02-26",4192.5,4327.5,4192.5,4222.5,24.0],["2024-02-27",4349.25,4350.0,4132.5,4132.5,26.0],["2024-02-28",4140.0,4326.0,3217.5,3315.0,131.0],["2024-02-29",3330.0,3750.0,3315.0,3420.0,31.0],["2024-03-01",3772.5,3772.5,3420.0,3420.0,69.0],["2024-03-04",4995.0,5235.0,3900.0,4350.0,10946.0],["2024-03-05",4305.0,4875.0,4065.0,4252.5,476.0],["2024-03-06",4170.0,4470.0,4042.5,4297.5,108.0],["2024-03-07",4267.5,4500.0,4230.0,4500.0,51.0],["2024-03-08",4537.5,4537.5,4402.5,4440.0,19.0],["2024-03-11",4425.0,4627.5,4410.0,4560.0,22.0],["2024-03-12",4477.5,4545.0,4372.5,4443.75,16.0],["2024-03-13",4425.0,4455.0,4222.5,4372.5,25.0],["2024-03-14",4372.5,4432.5,4125.0,4125.0,15.0],["2024-03-15",4413.75,4413.75,4081.5,4282.5,11.0],["2024-03-18",4395.0,4395.0,4147.5,4357.5,14.0],["2024-03-19",4387.5,4387.5,4188.0,4252.5,33.0],["2024-03-20",4252.5,4380.75,4182.0,4260.0,15.0],["2024-03-21",4252.5,4540.5,4252.5,4395.0,18.0],["2024-03-22",4297.5,4344.0,4222.5,4344.0,7.0],["2024-03-25",4440.0,4440.0,4267.5,4267.5,4.0],["2024-03-26",4192.5,4242.0,4125.0,4185.0,23.0],["2024-03-27",4177.5,4380.0,4177.5,4200.0,7.0],["2024-03-28",4217.25,4425.0,4185.0,4372.5,14.0],["2024-04-01",4200.0,4375.5,4185.0,4215.0,8.0],["2024-04-02",4222.5,4373.25,4200.0,4245.0,9.0],["2024-04-03",5280.0,5391.0,4445.25,4860.0,7626.0],["2024-04-04",4590.0,4845.0,4312.5,4612.5,244.0],["2024-04-05",4380.0,4612.5,4245.0,4597.5,112.0],["2024-04-08",4282.5,5092.5,4282.5,4582.5,139.0],["2024-04-09",4766.25,4875.0,4297.5,4485.0,121.0],["2024-04-10",4500.0,4500.0,4357.5,4402.5,12.0],["2024-04-11",4440.0,4575.0,4394.25,4500.0,51.0],["2024-04-12",4500.0,4627.5,4387.5,4627.5,13.0],["2024-04-15",4560.0,4560.0,4350.75,4365.0,27.0],["2024-04-16",4147.5,4200.0,3892.5,3990.0,35.0],["2024-04-17",3900.0,3997.5,3862.5,3885.0,22.0],["2024-04-18",3862.5,3873.75,3825.0,3832.5,9.0],["2024-04-19",3750.0,3892.5,3750.0,3858.75,6.0],["2024-04-22",3825.0,3825.0,3675.0,3806.25,11.0],["2024-04-23",3705.0,3802.5,3570.0,3735.0,5.0],["2024-04-24",3607.5,3675.0,3420.0,3611.25,23.0],["2024-04-25",3630.0,3637.5,3330.0,3330.0,18.0],["2024-04-26",3322.5,3516.75,3315.0,3375.0,7.0],["2024-04-29",3315.0,3375.0,3037.5,3067.5,59.0],["2024-04-30",3007.5,3150.0,2992.5,2992.5,12.0],["2024-05-01",2970.0,2970.0,2602.5,2700.0,62.0],["2024-05-02",2707.5,2760.0,1875.0,1995.0,263.0],["2024-05-03",2692.5,2707.5,1762.5,2152.5,16354.0],["2024-05-06",2040.0,2407.5,1702.5,1815.0,1787.0],["2024-05-07",1605.0,1650.0,1312.5,1350.0,2015.0],["2024-05-08",1470.0,1470.0,1245.0,1342.5,1784.0],["2024-05-09",1357.5,1372.5,1222.5,1275.0,373.0],["2024-05-10",1222.5,1312.5,1147.5,1222.5,334.0],["2024-05-13",1192.5,1317.0,1140.0,1265.25,379.0],["2024-05-14",1140.0,1230.0,1117.5,1170.0,258.0],["2024-05-15",1162.5,1260.0,1125.0,1177.5,248.0],["2024-05-16",1192.5,1252.5,1125.0,1140.0,175.0],["2024-05-17",1155.0,1178.25,1087.5,1110.0,309.0],["2024-05-20",1132.5,1230.0,1012.5,1027.5,898.0],["2024-05-21",1042.5,1057.5,990.0,1027.5,198.0],["2024-05-22",1005.0,1087.5,990.0,1072.5,166.0],["2024-05-23",1042.5,1065.0,937.5,960.0,185.0],["2024-05-24",960.75,997.5,877.5,930.0,112.0],["2024-05-28",937.5,967.5,907.5,930.0,122.0],["2024-05-29",915.0,1020.0,855.0,967.5,292.0],["2024-05-30",997.5,1132.5,870.0,1095.0,693.0],["2024-05-31",1042.5,1132.5,1042.5,1057.5,133.0],["2024-06-03",1095.0,1095.0,1012.5,1050.0,53.0],["2024-06-04",1080.0,1080.0,945.0,982.5,105.0],["2024-06-05",930.0,937.5,885.0,922.5,303.0],["2024-06-06",922.5,937.5,832.5,900.0,85.0],["2024-06-07",870.0,937.5,840.0,930.0,153.0],["2024-06-10",922.5,937.5,840.0,870.0,54.0],["2024-06-11",935.25,935.25,810.0,840.0,112.0],["2024-06-12",847.5,877.5,817.5,825.0,69.0],["2024-06-13",832.5,832.5,787.5,795.0,69.0],["2024-06-14",817.5,817.5,750.0,757.5,156.0],["2024-06-17",787.5,787.5,727.5,772.5,121.0],["2024-06-18",780.0,787.5,735.0,747.0,136.0],["2024-06-20",750.0,750.0,705.0,722.25,84.0],["2024-06-21",712.5,825.0,712.5,731.25,170.0],["2024-06-24",735.0,885.0,735.0,885.0,901.0],["2024-06-25",915.0,930.0,757.5,765.0,318.0],["2024-06-26",772.5,795.0,737.25,772.5,106.0],["2024-06-27",765.0,789.75,712.5,735.75,77.0],["2024-06-28",720.0,757.5,682.5,735.0,63.0],["2024-07-01",750.0,765.0,721.5,733.5,28.0],["2024-07-02",757.5,765.0,705.75,723.75,57.0],["2024-07-03",727.5,727.5,699.0,705.75,24.0],["2024-07-05",757.5,757.5,682.5,694.5,59.0],["2024-07-08",694.5,750.0,690.0,712.5,30.0],["2024-07-09",732.0,732.0,687.75,690.0,64.0],["2024-07-10",720.0,720.0,608.25,642.0,198.0],["2024-07-11",688.5,689.25,621.75,626.25,154.0],["2024-07-12",667.5,675.0,630.0,632.25,96.0],["2024-07-15",624.75,688.5,624.75,651.75,32.0],["2024-07-16",656.25,663.75,630.0,643.5,36.0],["2024-07-17",645.0,659.25,636.75,659.25,25.0],["2024-07-18",666.75,673.5,637.5,646.5,59.0],["2024-07-19",645.75,677.25,626.25,637.5,87.0],["2024-07-22",645.0,688.5,629.25,650.25,71.0],["2024-07-23",675.0,675.0,635.25,647.25,769.0],["2024-07-24",652.5,690.0,579.0,603.75,368.0],["2024-07-25",622.5,622.5,577.5,588.0,143.0],["2024-07-26",577.5,586.5,487.5,527.25,186.0],["2024-07-29",525.0,568.5,495.0,540.75,189.0],["2024-07-30",532.5,567.75,510.0,543.75,44.0],["2024-07-31",547.5,570.0,519.0,540.0,51.0],["2024-08-01",555.0,560.25,510.75,519.75,58.0],["2024-08-02",532.5,561.0,510.0,511.5,45.0],["2024-08-05",510.0,522.75,487.5,495.0,143.0],["2024-08-06",502.5,521.25,495.0,502.5,30.0],["2024-08-07",554.25,562.5,513.75,534.75,86.0],["2024-08-08",540.0,570.0,540.0,570.0,40.0],["2024-08-09",570.0,579.75,547.5,579.75,56.0],["2024-08-12",600.0,600.0,541.5,593.25,127.0],["2024-08-13",585.0,585.0,548.25,566.25,25.0],["2024-08-14",555.0,560.25,502.5,510.0,48.0],["2024-08-15",549.0,549.0,510.75,527.25,21.0],["2024-08-16",532.5,561.0,527.25,527.25,50.0],["2024-08-19",551.25,577.5,517.5,535.5,158.0],["2024-08-20",537.75,546.75,528.75,546.75,23.0],["2024-08-21",561.75,562.5,536.25,546.0,49.0],["2024-08-22",547.5,570.0,536.25,545.25,29.0],["2024-08-23",545.25,555.75,532.5,547.5,33.0],["2024-08-26",547.5,600.0,547.5,582.0,91.0],["2024-08-27",592.5,592.5,555.0,562.5,64.0],["2024-08-28",562.5,591.0,555.0,563.25,60.0],["2024-08-29",570.0,615.0,555.0,600.0,216.0],["2024-08-30",592.5,600.0,570.0,573.0,66.0],["2024-09-03",577.5,712.5,577.5,642.0,2122.0],["2024-09-04",622.5,630.0,597.0,603.75,205.0],["2024-09-05",608.25,636.0,537.0,562.5,756.0],["2024-09-06",590.25,780.0,540.75,660.75,7382.0],["2024-09-09",627.75,795.0,600.0,720.0,1248.0],["2024-09-10",712.5,712.5,609.0,640.5,429.0],["2024-09-11",630.0,637.5,570.75,603.0,568.0],["2024-09-12",610.5,636.0,600.0,626.25,163.0],["2024-09-13",609.75,630.0,594.75,622.5,302.0],["2024-09-16",622.5,622.5,592.5,607.5,100.0],["2024-09-17",607.5,630.0,589.5,618.0,355.0],["2024-09-18",628.5,633.0,603.0,603.0,221.0],["2024-09-19",615.75,621.75,597.0,619.5,142.0],["2024-09-20",632.25,632.25,602.25,612.0,53.0],["2024-09-23",621.0,627.75,582.0,592.5,137.0],["2024-09-24",594.75,612.75,533.25,570.75,204.0],["2024-09-25",570.75,570.75,502.5,539.25,143.0],["2024-09-26",554.25,554.25,505.5,510.75,109.0],["2024-09-27",513.75,526.5,505.5,505.5,135.0],["2024-09-30",525.75,525.75,412.5,420.75,1193.0],["2024-10-01",405.0,412.5,380.25,390.0,292.0],["2024-10-02",398.25,405.0,386.25,397.5,53.0],["2024-10-03",412.5,415.5,390.0,398.25,69.0],["2024-10-04",405.0,412.5,386.25,412.5,42.0],["2024-10-07",405.0,412.5,382.5,382.5,48.0],["2024-10-08",386.25,391.5,338.25,361.5,141.0],["2024-10-09",351.0,382.5,337.5,357.75,27.0],["2024-10-10",352.5,378.75,347.25,363.0,18.0],["2024-10-11",375.0,375.0,339.75,363.75,39.0],["2024-10-14",360.0,367.5,339.0,360.0,184.0],["2024-10-15",361.5,366.0,279.75,280.5,1103.0],["2024-10-16",343.5,420.0,308.25,412.5,14055.0],["2024-10-17",420.0,420.0,315.0,412.5,1745.0],["2024-10-18",412.5,412.5,375.75,405.0,349.0],["2024-10-21",393.0,450.0,382.5,427.5,535.0],["2024-10-22",427.5,450.0,390.0,442.5,250.0],["2024-10-23",442.5,442.5,382.5,389.25,249.0],["2024-10-24",380.25,420.0,375.0,405.0,38.0],["2024-10-25",399.75,405.0,367.5,369.75,84.0],["2024-10-28",367.5,369.75,332.25,358.5,258.0],["2024-10-29",358.5,378.0,358.5,360.0,42.0],["2024-10-30",378.0,412.5,360.0,412.5,133.0],["2024-10-31",384.0,412.5,378.75,380.25,145.0],["2024-11-01",381.0,396.0,378.75,379.5,40.0],["2024-11-04",390.75,405.0,367.5,379.5,42.0],["2024-11-05",397.5,418.5,367.5,409.5,75.0],["2024-11-06",396.75,450.0,382.5,449.25,158.0],["2024-11-07",463.5,480.0,382.5,414.0,431.0],["2024-11-08",414.0,429.75,392.25,426.0,123.0],["2024-11-11",431.25,450.0,396.0,423.75,100.0],["2024-11-12",412.5,428.25,396.75,415.5,33.0],["2024-11-13",426.75,435.0,405.0,423.75,176.0],["2024-11-14",427.5,428.25,405.0,410.25,60.0],["2024-11-15",410.25,435.0,382.5,386.25,139.0],["2024-11-18",382.5,382.5,320.25,360.75,233.0],["2024-11-19",340.5,360.0,330.0,345.0,99.0],["2024-11-20",359.25,363.75,337.5,339.0,19.0],["2024-11-21",341.25,352.5,311.25,322.5,77.0],["2024-11-22",347.25,382.5,337.5,339.75,356.0],["2024-11-25",359.25,375.0,339.75,345.0,35.0],["2024-11-26",340.5,390.0,340.5,366.0,95.0],["2024-11-27",341.25,375.75,339.75,341.25,225.0],["2024-11-29",352.5,366.75,345.75,366.75,45.0],["2024-12-02",367.5,487.5,340.5,462.75,838.0],["2024-12-03",442.5,517.5,417.0,495.0,1387.0],["2024-12-04",495.0,502.5,442.5,458.25,671.0],["2024-12-05",472.5,566.25,465.0,465.0,1167.0],["2024-12-06",465.0,467.25,388.5,450.0,362.0],["2024-12-09",459.75,459.75,420.0,420.0,103.0],["2024-12-10",439.5,441.75,412.5,441.75,64.0],["2024-12-11",441.75,441.75,401.25,434.25,154.0],["2024-12-12",421.5,435.0,387.0,400.5,135.0],["2024-12-13",405.0,419.25,322.5,367.5,376.0],["2024-12-16",352.5,367.5,330.0,360.0,46.0],["2024-12-17",352.5,374.25,321.75,352.5,99.0],["2024-12-18",347.25,382.5,347.25,365.25,95.0],["2024-12-19",367.5,381.0,337.5,360.0,52.0],["2024-12-20",772.5,1087.5,526.5,682.5,163002.0],["2024-12-23",517.5,727.5,517.5,720.0,5069.0],["2024-12-24",685.5,817.5,685.5,765.0,1437.0],["2024-12-26",724.5,765.0,577.5,607.5,1094.0],["2024-12-27",607.5,607.5,487.5,525.0,843.0],["2024-12-30",546.0,558.0,486.0,537.0,295.0],["2024-12-31",525.0,537.0,502.5,502.5,210.0],["2025-01-02",501.75,526.5,459.75,526.5,250.0],["2025-01-03",534.0,550.5,488.25,519.0,309.0],["2025-01-06",517.5,562.5,497.25,546.75,258.0],["2025-01-07",553.5,567.75,514.5,547.5,223.0],["2025-01-08",539.25,546.75,465.0,502.5,141.0],["2025-01-10",501.75,510.0,472.5,486.75,244.0],["2025-01-13",480.0,562.5,459.75,510.0,1226.0],["2025-01-14",510.75,558.0,502.5,519.0,6966.0],["2025-01-15",652.5,672.0,527.25,637.5,32838.0],["2025-01-16",576.0,641.25,570.75,602.25,1598.0],["2025-01-17",605.25,606.0,555.0,563.25,561.0],["2025-01-21",930.0,1200.0,662.25,772.5,144938.0],["2025-01-22",636.75,660.0,577.5,615.0,7808.0],["2025-01-23",577.5,612.0,525.0,585.0,1326.0],["2025-01-24",552.0,585.0,510.0,513.75,897.0],["2025-01-27",524.25,525.0,450.0,468.0,423.0],["2025-01-28",453.75,465.0,442.5,445.5,279.0],["2025-01-29",444.75,444.75,408.0,429.0,249.0],["2025-01-30",449.25,501.0,427.5,476.25,341.0],["2025-01-31",495.75,592.5,495.0,562.5,864.0],["2025-02-03",532.5,562.5,495.75,532.5,295.0],["2025-02-04",516.75,525.0,498.75,508.5,154.0],["2025-02-05",502.5,517.5,459.75,479.25,162.0],["2025-02-06",479.25,494.25,435.0,442.5,150.0],["2025-02-07",492.75,502.5,390.0,402.0,444.0],["2025-02-10",426.75,447.75,408.75,435.0,241.0],["2025-02-11",441.0,450.0,407.25,426.75,100.0],["2025-02-12",407.25,426.0,403.5,407.25,107.0],["2025-02-13",407.25,407.25,373.5,385.5,283.0],["2025-02-14",390.0,418.5,382.5,410.25,334.0],["2025-02-18",412.5,435.0,397.5,413.25,323.0],["2025-02-19",412.5,450.0,405.0,420.0,394.0],["2025-02-20",427.5,428.25,375.0,404.25,162.0],["2025-02-21",392.25,433.5,390.0,403.5,222.0],["2025-02-24",392.25,407.25,390.0,396.0,132.0],["2025-02-25",389.25,412.5,375.0,378.75,227.0],["2025-02-26",375.75,396.0,375.0,375.75,73.0],["2025-02-27",386.25,386.25,356.25,356.25,141.0],["2025-02-28",360.0,373.5,340.5,355.5,63.0],["2025-03-03",348.75,369.0,331.5,333.0,81.0],["2025-03-04",309.0,397.5,300.0,381.75,1800.0],["2025-03-05",369.0,372.75,337.5,353.25,320.0],["2025-03-06",357.0,367.5,330.0,352.5,87.0],["2025-03-07",344.25,357.0,331.5,337.5,109.0],["2025-03-10",330.0,332.25,308.25,325.5,106.0],["2025-03-11",322.5,352.5,304.5,312.0,165.0],["2025-03-12",324.75,330.0,305.25,318.75,67.0],["2025-03-13",315.0,322.5,300.0,307.5,302.0],["2025-03-14",307.5,307.5,292.5,306.0,101.0],["2025-03-17",307.5,312.75,300.0,300.0,59.0],["2025-03-18",313.5,318.75,297.0,297.0,29.0],["2025-03-19",300.0,318.0,291.0,303.0,51.0],["2025-03-20",300.0,322.5,293.25,315.0,24.0],["2025-03-21",299.25,322.5,294.0,322.5,46.0],["2025-03-24",338.25,338.25,294.75,296.25,62.0],["2025-03-25",301.5,317.25,296.25,309.0,21.0],["2025-03-26",325.5,330.0,300.0,300.0,77.0],["2025-03-27",300.0,312.75,300.0,301.5,16.0],["2025-03-28",307.5,322.5,300.0,315.0,73.0],["2025-03-31",315.0,322.5,300.0,300.75,102.0],["2025-04-01",307.5,366.75,296.25,329.25,566.0],["2025-04-02",319.5,319.5,303.75,307.5,45.0],["2025-04-03",303.75,307.5,285.75,300.0,150.0],["2025-04-04",285.75,299.25,277.5,292.5,73.0],["2025-04-07",269.25,273.75,225.0,251.25,201.0],["2025-04-08",247.5,251.25,210.0,225.0,56.0],["2025-04-09",225.0,262.5,202.5,243.75,180.0],["2025-04-10",246.75,247.5,229.5,243.0,41.0],["2025-04-11",247.5,247.5,225.0,226.5,49.0],["2025-04-14",238.5,238.5,202.5,225.0,65.0],["2025-04-15",225.0,237.0,217.5,217.5,36.0],["2025-04-16",231.0,231.0,210.0,210.0,38.0],["2025-04-17",210.0,213.75,205.5,206.25,67.0],["2025-04-21",225.0,225.0,195.0,202.5,109.0],["2025-04-22",206.25,218.25,198.0,204.0,74.0],["2025-04-23",221.25,228.75,221.25,221.25,41.0],["2025-04-24",225.0,232.5,221.25,222.0,34.0],["2025-04-25",232.5,232.5,210.0,219.0,111.0],["2025-04-28",232.5,232.5,213.75,224.25,98.0],["2025-04-29",231.75,245.25,210.75,212.25,101.0],["2025-04-30",192.0,192.0,165.75,180.0,426.0],["2025-05-01",183.0,210.0,178.5,195.0,348.0],["2025-05-02",200.0,265.5,180.0,229.5,3052.0],["2025-05-05",231.0,237.5,215.1,231.0,672.0],["2025-05-06",222.5,251.0,214.5,219.0,894.0],["2025-05-07",220.55,227.5,207.0,208.5,454.0],["2025-05-08",211.9,220.0,207.75,215.0,380.0],["2025-05-09",217.7,224.0,210.0,210.0,136.0],["2025-05-12",221.8,221.8,210.0,210.0,156.0],["2025-05-13",220.0,220.0,209.7,213.5,164.0],["2025-05-14",214.5,218.0,206.5,215.5,140.0],["2025-05-15",211.85,211.85,205.0,208.2,70.0],["2025-05-16",211.0,217.0,210.0,213.5,256.0],["2025-05-19",219.65,258.5,214.0,240.5,1046.0],["2025-05-20",242.0,245.95,229.5,229.5,414.0],["2025-05-21",220.0,238.7,213.0,217.5,266.0],["2025-05-22",222.0,227.1,215.0,221.0,284.0],["2025-05-23",217.4,217.65,207.5,209.0,218.0],["2025-05-27",195.0,205.0,178.5,185.5,1236.0],["2025-05-28",189.5,189.5,167.5,179.5,1474.0],["2025-05-29",185.0,185.0,161.5,175.5,1152.0],["2025-05-30",187.5,204.75,183.5,204.75,540.0],["2025-06-02",194.5,194.5,173.0,182.75,616.0],["2025-06-03",191.1,191.1,170.0,176.0,434.0],["2025-06-04",178.5,178.5,150.0,163.5,2694.0],["2025-06-05",40.15,92.5,40.05,57.0,592478.0],["2025-06-06",69.5,71.5,52.5,54.5,311184.0],["2025-06-09",44.45,45.0,39.25,43.25,113038.0],["2025-06-10",40.8,48.0,37.65,42.25,81156.0],["2025-06-11",73.0,92.5,52.0,55.5,3045598.0],["2025-06-12",32.25,35.25,30.0,30.05,725652.0],["2025-06-13",26.8,27.55,24.0,25.45,189068.0],["2025-06-16",24.5,24.5,18.05,18.8,303132.0],["2025-06-17",17.3,18.0,15.2,15.5,169612.0],["2025-06-18",18.55,21.5,17.25,18.0,1365390.0],["2025-06-20",17.5,18.0,16.1,16.5,162494.0],["2025-06-23",15.5,16.4,14.95,16.0,109472.0],["2025-06-24",15.0,16.5,15.0,16.3,78814.0],["2025-06-25",16.3,19.2,15.6,16.25,182006.0],["2025-06-26",16.05,18.15,16.05,17.0,75926.0],["2025-06-27",12.15,12.5,10.15,10.55,283296.0],["2025-06-30",9.7,9.7,8.5,9.1,121214.0],["2025-07-01",8.95,10.7,8.21,8.595,252000.0],["2025-07-02",8.65,9.899,8.301,9.76,216700.0],["2025-07-03",9.31,9.85,9.01,9.4,66300.0],["2025-07-07",9.2,9.7,8.9,9.45,80800.0],["2025-07-08",8.58,9.399,8.55,8.91,94000.0],["2025-07-09",8.78,8.88,8.34,8.43,89300.0],["2025-07-10",8.46,8.75,8.21,8.75,59500.0],["2025-07-11",8.78,8.78,8.0,8.05,152900.0],["2025-07-14",8.0,8.07,7.15,7.35,130100.0],["2025-07-15",7.48,7.76,7.16,7.71,60200.0],["2025-07-16",7.72,8.48,7.65,8.36,67800.0],["2025-07-17",8.35,8.85,8.21,8.39,55200.0],["2025-07-18",8.39,9.57,8.39,8.9,64100.0],["2025-07-21",13.81,14.45,9.21,9.58,18068200.0],["2025-07-22",9.0,9.264,7.78,8.3,453800.0],["2025-07-23",8.2,9.39,7.9,8.82,277300.0],["2025-07-24",8.82,8.99,8.18,8.27,123300.0],["2025-07-25",8.23,8.51,7.98,8.15,83200.0],["2025-07-28",8.1,8.9,8.077,8.61,95000.0],["2025-07-29",8.59,8.59,7.98,8.18,76000.0],["2025-07-30",8.08,8.2,7.62,7.62,53400.0],["2025-07-31",7.59,7.72,6.77,6.91,119700.0],["2025-08-01",6.89,6.89,6.01,6.1,179500.0],["2025-08-04",6.22,6.28,6.0,6.0,33700.0],["2025-08-05",6.0,6.18,5.8,5.9,33500.0],["2025-08-06",5.78,5.78,5.44,5.55,60100.0],["2025-08-07",5.54,5.9,5.37,5.76,56600.0],["2025-08-08",5.8,5.994,5.69,5.93,31900.0],["2025-08-11",5.87,6.035,5.7,5.82,23300.0],["2025-08-12",5.88,5.99,5.65,5.9,50500.0],["2025-08-13",5.9,6.13,5.83,6.035,18700.0],["2025-08-14",6.03,6.15,5.75,6.02,18500.0],["2025-08-15",5.97,6.15,5.79,6.03,18300.0],["2025-08-18",6.05,6.499,5.86,6.43,54700.0],["2025-08-19",6.21,6.69,6.106,6.39,64500.0],["2025-08-20",6.3,6.52,6.12,6.12,26300.0],["2025-08-21",6.01,6.3,5.9,5.99,21900.0],["2025-08-22",6.02,6.572,5.92,6.38,41200.0],["2025-08-25",6.15,6.56,6.13,6.225,19000.0],["2025-08-26",6.24,6.3,6.1,6.27,32400.0],["2025-08-27",6.26,6.28,6.098,6.19,17100.0],["2025-08-28",6.08,6.25,6.08,6.215,6500.0],["2025-08-29",6.13,6.19,6.036,6.12,12000.0],["2025-09-02",5.78,6.175,5.78,6.09,16100.0],["2025-09-03",5.93,6.08,5.857,5.89,42400.0],["2025-09-04",5.81,6.01,5.81,5.995,26000.0],["2025-09-05",6.11,6.11,5.94,5.94,15200.0],["2025-09-08",5.85,5.975,5.85,5.88,34500.0],["2025-09-09",5.84,6.35,5.78,6.16,49900.0],["2025-09-10",6.27,7.23,6.27,6.85,53700.0],["2025-09-11",7.0,7.5,6.84,7.33,55500.0],["2025-09-12",7.75,8.92,7.2,7.56,187500.0],["2025-09-15",24.3,24.49,16.75,18.27,20034300.0],["2025-09-16",18.68,24.2,18.02,22.33,2003700.0],["2025-09-17",20.98,23.83,20.455,22.75,932500.0],["2025-09-18",21.95,25.5,21.72,23.17,1151100.0],["2025-09-19",23.92,24.99,21.77,24.13,853700.0],["2025-09-22",22.05,22.283,16.02,16.02,603400.0],["2025-09-23",17.62,17.7,15.85,16.03,477900.0],["2025-09-24",16.45,16.5,13.1,15.22,621200.0],["2025-09-25",14.76,15.62,13.15,13.88,516600.0],["2025-09-26",14.0,14.04,12.71,13.6,416700.0],["2025-09-29",13.82,14.45,12.5,14.41,1897900.0],["2025-09-30",14.32,14.99,13.92,14.89,719300.0],["2025-10-01",15.0,15.47,14.55,14.96,1270800.0],["2025-10-02",15.1,17.655,15.1,17.0,844700.0],["2025-10-03",17.0,17.125,15.4,16.24,575300.0],["2025-10-06",16.85,18.9,16.55,18.19,1505100.0],["2025-10-07",19.09,20.5,18.0,18.16,2134500.0],["2025-10-08",18.55,19.505,17.965,18.03,1068600.0],["2025-10-09",17.97,17.97,16.087,16.88,692200.0],["2025-10-10",16.48,16.73,14.2,14.7,1035700.0],["2025-10-13",15.5,16.38,15.03,16.07,615600.0],["2025-10-14",15.43,15.835,13.85,14.23,718900.0],["2025-10-15",14.43,16.81,14.43,15.92,950700.0],["2025-10-16",15.76,15.8,8.655,10.11,2785200.0],["2025-10-17",10.33,12.18,7.4,7.76,1607100.0],["2025-10-20",6.5,6.9,6.1,6.87,4605200.0],["2025-10-21",6.89,7.0,6.48,6.68,1789000.0],["2025-10-22",6.66,7.0,6.01,6.25,1158700.0],["2025-10-23",6.2,7.01,6.2,6.97,1143400.0],["2025-10-24",6.99,7.0,6.61,6.7,853800.0],["2025-10-27",6.89,7.21,6.71,7.0,998800.0],["2025-10-28",7.02,7.1,6.56,6.61,443000.0],["2025-10-29",6.57,6.85,6.5,6.78,384700.0],["2025-10-30",6.7,6.7,5.78,5.98,889000.0],["2025-10-31",6.07,6.13,5.75,5.94,502700.0],["2025-11-03",5.82,5.99,5.2,5.24,953900.0],["2025-11-04",5.3,5.3,4.51,4.55,757500.0],["2025-11-05",5.0,5.21,4.66,5.07,702200.0],["2025-11-06",5.23,5.51,4.985,5.33,627100.0],["2025-11-07",5.1,5.7,5.024,5.5,355700.0],["2025-11-10",5.69,5.77,5.25,5.38,303400.0],["2025-11-11",5.33,5.4,5.07,5.16,217400.0],["2025-11-12",5.19,5.465,5.19,5.23,282700.0],["2025-11-13",5.07,5.11,4.33,4.91,1130300.0],["2025-11-14",4.76,4.93,4.565,4.82,281200.0],["2025-11-17",4.8,4.8,4.23,4.3,368400.0],["2025-11-18",4.27,4.3,3.81,4.0,2080700.0],["2025-11-19",4.14,4.21,3.7,3.76,808200.0],["2025-11-20",3.95,4.0,3.25,3.25,1356800.0],["2025-11-21",3.25,3.29,2.83,3.22,1426500.0],["2025-11-24",3.26,3.87,3.14,3.75,819700.0],["2025-11-25",3.74,3.79,3.57,3.59,295800.0],["2025-11-26",3.63,4.1,3.55,4.01,1324000.0],["2025-11-28",4.05,4.24,3.91,4.15,1132900.0],["2025-12-01",4.03,4.03,3.611,3.74,443600.0],["2025-12-02",3.78,4.22,3.755,4.09,385100.0],["2025-12-03",4.2,4.36,4.06,4.16,457500.0],["2025-12-04",4.05,4.35,3.99,4.2,471000.0],["2025-12-05",4.11,4.12,3.83,3.86,406800.0],["2025-12-08",4.0,4.32,3.901,3.92,528200.0],["2025-12-09",3.845,4.22,3.68,4.08,710100.0],["2025-12-10",4.05,4.085,3.65,3.81,382100.0],["2025-12-11",3.72,3.81,3.38,3.57,394300.0],["2025-12-12",3.59,3.67,3.354,3.37,421200.0],["2025-12-15",3.42,3.49,3.02,3.04,570700.0],["2025-12-16",3.0,3.21,2.98,3.1,397400.0],["2025-12-17",3.14,3.21,2.62,2.87,552000.0],["2025-12-18",3.0,3.15,2.88,2.89,495400.0],["2025-12-19",3.0,3.17,2.95,2.98,1998100.0],["2025-12-22",2.97,3.02,2.675,2.82,827200.0],["2025-12-23",2.76,2.92,2.7,2.77,372000.0],["2025-12-24",2.73,2.97,2.7,2.83,172400.0],["2025-12-26",2.83,2.83,2.67,2.78,506500.0],["2025-12-29",2.72,2.86,2.7,2.77,553200.0],["2025-12-30",2.75,2.8,2.62,2.63,420400.0],["2025-12-31",2.64,3.068,2.63,2.89,737500.0],["2026-01-02",2.95,3.15,2.87,3.09,482400.0],["2026-01-05",3.27,3.68,3.16,3.35,902600.0],["2026-01-06",3.53,3.53,3.15,3.39,257100.0],["2026-01-07",3.38,3.465,3.326,3.39,95000.0],["2026-01-08",3.35,3.42,2.9,3.13,604500.0],["2026-01-09",3.14,3.21,2.79,2.835,373400.0],["2026-01-12",2.9,3.25,2.82,3.21,321400.0],["2026-01-13",3.35,3.6,3.26,3.45,631000.0],["2026-01-14",3.41,3.65,3.27,3.49,502000.0],["2026-01-15",3.53,3.53,3.07,3.1,312000.0],["2026-01-16",3.15,3.399,3.1,3.3,219400.0],["2026-01-20",3.19,3.19,2.97,3.04,239700.0],["2026-01-21",3.11,3.2,2.803,3.02,297600.0],["2026-01-22",3.09,3.3,3.03,3.21,350500.0],["2026-01-23",3.3,3.7,3.125,3.39,778400.0],["2026-01-26",3.3,3.33,3.0,3.04,263600.0],["2026-01-27",3.08,3.13,2.869,3.04,420700.0],["2026-01-28",3.07,3.19,2.8,2.96,486000.0],["2026-01-29",2.92,2.94,2.7,2.88,385900.0],["2026-01-30",2.79,2.89,2.62,2.75,489200.0],["2026-02-02",2.63,2.71,2.35,2.49,619600.0],["2026-02-03",2.5,2.5,2.2,2.33,454400.0],["2026-02-04",2.3,2.3,2.09,2.22,435000.0],["2026-02-05",2.11,2.14,1.92,1.93,572800.0],["2026-02-06",2.0,2.45,1.99,2.19,828300.0],["2026-02-09",2.19,2.19,1.94,2.11,275000.0],["2026-02-10",2.06,2.066,1.85,1.97,632200.0],["2026-02-11",1.95,1.95,1.82,1.885,361400.0],["2026-02-12",1.9,2.01,1.81,1.93,623100.0],["2026-02-13",1.89,2.343,1.89,2.21,605900.0],["2026-02-17",2.2,2.35,1.98,2.02,392700.0],["2026-02-18",2.0,2.09,1.941,2.0,235300.0],["2026-02-19",1.97,1.98,1.875,1.96,253800.0],["2026-02-20",1.92,2.04,1.9,2.03,293500.0],["2026-02-23",1.96,2.0,1.75,1.88,516700.0],["2026-02-24",1.87,1.91,1.74,1.85,440300.0],["2026-02-25",1.89,2.23,1.86,2.17,995700.0],["2026-02-26",2.1,2.15,1.86,2.11,655500.0],["2026-02-27",2.0,2.02,1.85,1.87,266500.0],["2026-03-02",1.87,2.2,1.87,2.12,502000.0],["2026-03-03",2.01,2.15,1.92,1.98,569100.0],["2026-03-04",2.07,2.37,2.05,2.31,868800.0],["2026-03-05",2.3,2.38,2.22,2.25,217800.0],["2026-03-06",2.15,2.3,2.15,2.19,184000.0],["2026-03-09",2.16,2.38,2.12,2.32,299000.0],["2026-03-10",2.4,2.44,2.105,2.12,290100.0],["2026-03-11",2.15,2.23,2.08,2.19,160600.0],["2026-03-12",2.15,2.17,2.04,2.09,126100.0],["2026-03-13",2.15,2.3,2.05,2.11,132000.0],["2026-03-16",2.17,2.3,2.14,2.19,278200.0],["2026-03-17",2.21,2.255,2.155,2.17,87100.0],["2026-03-18",2.13,2.168,2.04,2.07,215700.0],["2026-03-19",2.05,2.13,1.95,2.11,319300.0],["2026-03-20",2.12,2.125,2.0,2.04,357000.0],["2026-03-23",2.07,2.135,2.04,2.06,307400.0],["2026-03-24",2.06,2.11,2.01,2.01,177100.0],["2026-03-25",2.09,2.23,2.08,2.16,359500.0],["2026-03-26",2.14,2.23,1.99,2.01,172300.0],["2026-03-27",1.95,2.0,1.9,1.92,98700.0],["2026-03-30",1.93,1.995,1.83,1.86,2812900.0],["2026-03-31",1.8,1.963,1.63,1.73,1009800.0],["2026-04-01",1.7,1.71,1.61,1.7,614400.0],["2026-04-02",1.62,1.945,1.59,1.86,554000.0],["2026-04-06",1.86,2.05,1.84,1.9,579900.0],["2026-04-07",1.85,1.874,1.741,1.83,218900.0],["2026-04-08",1.89,2.01,1.83,1.88,475900.0],["2026-04-09",1.86,1.95,1.82,1.89,474100.0],["2026-04-10",1.9,1.95,1.85,1.89,337200.0],["2026-04-13",1.86,2.04,1.82,2.03,409400.0],["2026-04-14",2.11,2.121,1.959,1.98,451600.0],["2026-04-15",1.98,2.03,1.94,1.94,336300.0],["2026-04-16",1.94,2.065,1.9,2.06,248100.0],["2026-04-17",2.11,2.205,2.05,2.12,379500.0],["2026-04-20",2.11,2.14,2.02,2.12,334000.0],["2026-04-21",2.16,2.18,1.985,2.0,231900.0],["2026-04-22",2.09,2.15,2.041,2.09,191100.0],["2026-04-23",2.12,2.12,2.04,2.06,150700.0],["2026-04-24",2.08,2.191,2.06,2.16,220500.0],["2026-04-27",2.16,2.38,2.11,2.12,238200.0],["2026-04-28",2.1,2.15,2.06,2.08,82700.0],["2026-04-29",2.09,2.118,1.936,1.98,193200.0],["2026-04-30",1.99,2.08,1.975,2.04,119300.0],["2026-05-01",2.07,2.15,2.02,2.12,79700.0],["2026-05-04",2.14,2.19,2.085,2.16,160800.0],["2026-05-05",2.16,2.19,2.1,2.16,128200.0],["2026-05-06",2.16,2.25,2.12,2.22,236700.0],["2026-05-07",2.23,2.23,2.15,2.15,118300.0],["2026-05-08",2.17,2.23,2.11,2.22,106300.0],["2026-05-11",2.25,2.25,2.12,2.23,281500.0],["2026-05-12",2.18,2.199,2.06,2.1,371100.0],["2026-05-13",2.12,2.27,2.05,2.21,331700.0],["2026-05-14",2.22,2.41,2.19,2.39,380400.0],["2026-05-15",2.27,2.345,2.261,2.3,148600.0],["2026-05-18",2.3,2.346,2.175,2.18,508200.0],["2026-05-19",2.19,2.23,2.12,2.16,152000.0],["2026-05-20",2.2,2.43,2.14,2.31,553900.0],["2026-05-21",2.3,2.39,2.26,2.36,99900.0],["2026-05-22",2.36,2.41,2.28,2.29,107000.0],["2026-05-26",2.27,2.34,2.26,2.3,208200.0],["2026-05-27",2.29,2.3,2.21,2.24,237000.0],["2026-05-28",2.21,2.21,2.01,2.04,276500.0],["2026-05-29",2.08,2.08,1.9,1.905,333100.0],["2026-06-01",1.91,1.91,1.71,1.745,731300.0],["2026-06-02",1.8,1.8,1.56,1.6,793900.0],["2026-06-03",1.59,1.59,1.455,1.48,571600.0],["2026-06-04",1.47,1.53,1.35,1.4,844700.0],["2026-06-05",1.37,1.38,1.185,1.27,1167700.0],["2026-06-08",1.35,1.39,1.32,1.38,206700.0],["2026-06-09",1.38,1.51,1.37,1.48,524800.0],["2026-06-10",1.46,1.54,1.41,1.41,215000.0],["2026-06-11",1.42,1.53,1.42,1.51,190500.0],["2026-06-12",1.51,1.62,1.485,1.54,385200.0],["2026-06-15",1.62,1.8,1.57,1.75,535100.0],["2026-06-16",1.77,1.78,1.61,1.63,283700.0],["2026-06-17",1.61,1.7,1.57,1.6,326600.0],["2026-06-18",1.61,1.7,1.58,1.62,645500.0],["2026-06-22",1.64,1.68,1.57,1.63,235900.0],["2026-06-23",1.6,1.64,1.51,1.51,467400.0],["2026-06-24",1.51,1.585,1.48,1.51,245800.0],["2026-06-25",1.54,1.59,1.44,1.49,486100.0],["2026-06-26",1.45,1.76,1.45,1.73,444000.0],["2026-06-29",1.69,1.78,1.66,1.76,326800.0],["2026-06-30",1.72,1.73,1.615,1.65,265500.0],["2026-07-01",1.68,1.8,1.66,1.74,344300.0],["2026-07-02",1.8,1.9,1.77,1.79,281700.0],["2026-07-06",1.78,1.86,1.718,1.82,224600.0],["2026-07-07",1.83,1.89,1.79,1.84,232200.0],["2026-07-08",1.8,1.81,1.68,1.68,191600.0],["2026-07-09",1.71,1.84,1.68,1.83,364100.0],["2026-07-10",1.87,1.87,1.73,1.75,146400.0],["2026-07-13",1.72,1.75,1.66,1.71,227600.0],["2026-07-14",1.74,1.78,1.71,1.75,114600.0],["2026-07-15",1.78,1.825,1.705,1.72,174200.0],["2026-07-16",1.69,1.71,1.67,1.71,177400.0],["2026-07-17",1.66,1.71,1.64,1.685,72900.0],["2026-07-20",1.69,1.835,1.69,1.81,236000.0],["2026-07-21",1.84,1.84,1.74,1.75,117100.0],["2026-07-22",1.74,1.77,1.723,1.73,69800.0],["2026-07-23",1.69,1.74,1.69,1.7,91800.0],["2026-07-24",1.68,1.69,1.62,1.63,124900.0],["2026-07-27",1.7,1.73,1.64,1.68,183100.0],["2026-07-28",1.67,1.71,1.61,1.69,128000.0],["2026-07-29",1.69,1.71,1.63,1.65,62100.0],["2026-07-30",1.67,1.725,1.67,1.7,99900.0],["2026-07-31",1.69,1.7,1.64,1.65,29200.0],["2026-08-03",1.65,1.69,1.63,1.68,92400.0],["2026-08-04",1.63,1.698,1.63,1.66,143900.0],["2026-08-05",1.64,1.74,1.635,1.72,146600.0],["2026-08-06",1.72,1.765,1.66,1.68,35900.0],["2026-08-07",1.69,1.726,1.68,1.69,64100.0],["2026-08-10",1.73,1.76,1.69,1.7,149800.0],["2026-08-11",1.7,1.765,1.695,1.74,62000.0],["2026-08-12",1.75,1.765,1.73,1.74,85000.0],["2026-08-13",1.74,1.81,1.735,1.8,139600.0],["2026-08-14",1.81,1.81,1.69,1.7,137300.0],["2026-08-17",1.7,1.716,1.65,1.66,122200.0],["2026-08-18",1.64,1.79,1.62,1.78,185700.0],["2026-08-19",1.78,1.88,1.77,1.86,228000.0],["2026-08-20",1.89,1.91,1.805,1.86,304800.0],["2026-08-21",1.93,2.11,1.89,2.1,783800.0],["2026-08-24",2.15,2.25,2.13,2.18,386500.0],["2026-08-25",2.13,2.21,2.081,2.14,489600.0],["2026-08-26",2.13,2.13,2.012,2.05,260700.0],["2026-08-27",2.09,2.48,2.08,2.43,1094400.0],["2026-08-28",2.42,2.44,2.26,2.34,395300.0],["2026-08-31",2.31,2.328,2.205,2.21,253100.0],["2026-09-01",2.19,2.21,2.07,2.09,309800.0],["2026-09-02",2.07,2.15,2.035,2.08,260800.0],["2026-09-03",2.13,2.449,2.052,2.35,1056600.0],["2026-09-04",2.25,2.35,2.2,2.24,242700.0],["2026-09-08",2.26,2.29,2.195,2.24,222700.0],["2026-09-09",2.28,2.29,2.19,2.2,292300.0],["2026-09-10",2.11,2.18,2.105,2.15,287600.0],["2026-09-11",2.17,2.31,2.17,2.22,208400.0],["2026-09-14",2.2,2.325,2.17,2.31,452900.0],["2026-09-15",2.3,2.3,2.15,2.21,394400.0],["2026-09-16",2.205,2.31,2.19,2.3,654500.0],["2026-09-17",2.32,2.32,2.244,2.29,491300.0],["2026-09-18",2.36,2.79,2.3,2.76,1081100.0],["2026-09-21",2.93,3.15,2.86,3.11,1260500.0],["2026-09-23",3.24,3.41,2.87,2.88,638405.0],["2026-09-24",2.93,2.9644,2.8112,2.9,408215.896509]]}