{"t":"SINT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-13",665280000.0,702000000.0,572400000.0,582120000.0,0.0],["2014-02-14",582120000.0,618840000.0,578880000.0,613440000.0,0.0],["2014-02-18",615600000.0,630720000.0,594000000.0,625320000.0,0.0],["2014-02-19",626400000.0,736560000.0,626400000.0,731160000.0,0.0],["2014-02-20",785160000.0,804600000.0,735480000.0,766800000.0,0.0],["2014-02-21",826200000.0,851040000.0,772200000.0,847800000.0,0.0],["2014-02-24",865080000.0,1011960000.0,865080000.0,951480000.0,0.0],["2014-02-25",933120000.0,972000000.0,824040000.0,870480000.0,0.0],["2014-02-26",888840000.0,918000000.0,824040000.0,831600000.0,0.0],["2014-02-27",831600000.0,846720000.0,810000000.0,826200000.0,0.0],["2014-02-28",841320000.0,861840000.0,741960000.0,771120000.0,0.0],["2014-03-03",756000000.0,779760000.0,729000000.0,779760000.0,0.0],["2014-03-04",798120000.0,840240000.0,798120000.0,811080000.0,0.0],["2014-03-05",841320000.0,841320000.0,766800000.0,779760000.0,0.0],["2014-03-06",817560000.0,822096000.0,781920000.0,804600000.0,0.0],["2014-03-07",825120000.0,828360000.0,788400000.0,804600000.0,0.0],["2014-03-10",810000000.0,823392000.0,766800000.0,784080000.0,0.0],["2014-03-11",800280000.0,806760000.0,759240000.0,788400000.0,0.0],["2014-03-12",783000000.0,799200000.0,756216000.0,788400000.0,0.0],["2014-03-13",804600000.0,822960000.0,761400000.0,799200000.0,0.0],["2014-03-14",789480000.0,818640000.0,789480000.0,789480000.0,0.0],["2014-03-17",810000000.0,812160000.0,788400000.0,788400000.0,0.0],["2014-03-18",795960000.0,861840000.0,795960000.0,834840000.0,0.0],["2014-03-19",851040000.0,851040000.0,801360000.0,820800000.0,0.0],["2014-03-20",804600000.0,819720000.0,799200000.0,803520000.0,0.0],["2014-03-21",810000000.0,857520000.0,810000000.0,837000000.0,0.0],["2014-03-24",835920000.0,911520000.0,835920000.0,880200000.0,0.0],["2014-03-25",908280000.0,992520000.0,891000000.0,892080000.0,0.0],["2014-03-26",898668032.0,948240000.0,817776000.0,838080000.0,0.0],["2014-03-27",833760000.0,840240000.0,756000000.0,840240000.0,0.0],["2014-03-28",842400000.0,859571968.0,821880000.0,821880000.0,0.0],["2014-03-31",805680000.0,859571968.0,803520000.0,812160000.0,0.0],["2014-04-01",853200000.0,874800000.0,798120000.0,827280000.0,0.0],["2014-04-02",825120000.0,842400000.0,799200000.0,825120000.0,0.0],["2014-04-03",822960000.0,822960000.0,806760000.0,814320000.0,0.0],["2014-04-04",811080000.0,819720000.0,810000000.0,810000000.0,0.0],["2014-04-07",810000000.0,815400000.0,805680000.0,810000000.0,0.0],["2014-04-08",805680000.0,837000000.0,805680000.0,805680000.0,0.0],["2014-04-09",804600000.0,828360000.0,793800000.0,807840000.0,0.0],["2014-04-10",817560000.0,817560000.0,800280000.0,808920000.0,0.0],["2014-04-11",800280000.0,824040000.0,759240000.0,791640000.0,0.0],["2014-04-14",800280000.0,804816000.0,763560000.0,801360000.0,0.0],["2014-04-15",806760000.0,808920000.0,788400000.0,808920000.0,0.0],["2014-04-16",811080000.0,812051968.0,784944000.0,788400000.0,0.0],["2014-04-17",784080000.0,804600000.0,784080000.0,804600000.0,0.0],["2014-04-21",802440000.0,810000000.0,735480000.0,810000000.0,0.0],["2014-04-22",794880000.0,794880000.0,768960000.0,781920000.0,0.0],["2014-04-23",778680000.0,778680000.0,739800000.0,754920000.0,0.0],["2014-04-24",735480000.0,793800000.0,735480000.0,793800000.0,0.0],["2014-04-25",756000000.0,756000000.0,735480000.0,741960000.0,0.0],["2014-04-28",745200000.0,745200000.0,660960000.0,741960000.0,0.0],["2014-04-29",726840000.0,739800000.0,669600000.0,717120000.0,0.0],["2014-04-30",712800000.0,733320000.0,698760000.0,723600000.0,0.0],["2014-05-01",729000000.0,729000000.0,702000000.0,712800000.0,0.0],["2014-05-02",710640000.0,710640000.0,666360000.0,673920000.0,0.0],["2014-05-05",668520000.0,678024000.0,610200000.0,660960000.0,0.0],["2014-05-06",631800000.0,659880000.0,618732032.0,659880000.0,0.0],["2014-05-07",625320000.0,663120000.0,622080000.0,657720000.0,0.0],["2014-05-08",646920000.0,663120000.0,646920000.0,663120000.0,0.0],["2014-05-09",659880000.0,659880000.0,648000000.0,648000000.0,0.0],["2014-05-12",657720000.0,666360000.0,649080000.0,651240000.0,0.0],["2014-05-13",654480000.0,657720000.0,654480000.0,657720000.0,0.0],["2014-05-14",659880000.0,672840000.0,652320000.0,652320000.0,0.0],["2014-05-15",658800000.0,702000000.0,658800000.0,660960000.0,0.0],["2014-05-16",654480000.0,675000000.0,654480000.0,659880000.0,0.0],["2014-05-19",664200000.0,686880000.0,648000000.0,648000000.0,0.0],["2014-05-20",654480000.0,660960000.0,648000000.0,648000000.0,0.0],["2014-05-21",648000000.0,659880000.0,648000000.0,659880000.0,0.0],["2014-05-22",662472000.0,671760000.0,652320000.0,652320000.0,0.0],["2014-05-23",651240000.0,668520000.0,651240000.0,667440000.0,0.0],["2014-05-27",669600000.0,752760000.0,663120000.0,676080000.0,0.0],["2014-05-28",666360000.0,680400000.0,663120000.0,663120000.0,0.0],["2014-05-29",664200000.0,675000000.0,622080000.0,646920000.0,0.0],["2014-05-30",654480000.0,660960000.0,625320000.0,646920000.0,0.0],["2014-06-02",663120000.0,680400000.0,616680000.0,619920000.0,0.0],["2014-06-03",596160000.0,640440000.0,583200000.0,583200000.0,0.0],["2014-06-04",544320000.0,594000000.0,494640000.0,524880000.0,0.0],["2014-06-05",521640000.0,556739968.0,521640000.0,548640000.0,0.0],["2014-06-06",556200000.0,557280000.0,518400000.0,538920000.0,0.0],["2014-06-09",522720000.0,532980000.0,446040000.0,515160000.0,0.0],["2014-06-10",515160000.0,515160000.0,475200000.0,493560000.0,0.0],["2014-06-11",500040000.0,500040000.0,475200000.0,486000000.0,0.0],["2014-06-12",486000000.0,535680000.0,486000000.0,534600000.0,0.0],["2014-06-13",529200000.0,534600000.0,514080000.0,528120000.0,0.0],["2014-06-16",528120000.0,532440000.0,505440000.0,511920000.0,0.0],["2014-06-17",508680000.0,523800000.0,508680000.0,522720000.0,0.0],["2014-06-18",518400000.0,534600000.0,502200000.0,530280000.0,0.0],["2014-06-19",534600000.0,534600000.0,509760000.0,515160000.0,0.0],["2014-06-20",515160000.0,534600000.0,459000000.0,504360000.0,0.0],["2014-06-23",502200000.0,528120000.0,502200000.0,506520000.0,0.0],["2014-06-24",507600000.0,525960000.0,487080000.0,525960000.0,0.0],["2014-06-25",516240000.0,516240000.0,491400000.0,507600000.0,0.0],["2014-06-26",506520000.0,513000000.0,504144000.0,506520000.0,0.0],["2014-06-27",509436000.0,522180000.0,502200000.0,502200000.0,0.0],["2014-06-30",513000000.0,521640000.0,483840000.0,487080000.0,0.0],["2014-07-01",486000000.0,507492000.0,480600000.0,488160000.0,0.0],["2014-07-02",480600000.0,512460000.0,477360000.0,488160000.0,0.0],["2014-07-03",481680000.0,511380000.0,480600000.0,480600000.0,0.0],["2014-07-07",480600000.0,503820000.0,480600000.0,498960000.0,0.0],["2014-07-08",494640000.0,504144000.0,480600000.0,480600000.0,0.0],["2014-07-09",480600000.0,486000000.0,480600000.0,480600000.0,0.0],["2014-07-10",481680000.0,481680000.0,465480000.0,471960000.0,0.0],["2014-07-11",480600000.0,500040000.0,459000000.0,478440000.0,0.0],["2014-07-14",484920000.0,484920000.0,464400000.0,478440000.0,0.0],["2014-07-15",469800000.0,474120000.0,459000000.0,459000000.0,0.0],["2014-07-16",467640000.0,478440000.0,421200000.0,434160000.0,0.0],["2014-07-17",434160000.0,448200000.0,421200000.0,448200000.0,0.0],["2014-07-18",439452000.0,465480000.0,432000000.0,453600000.0,0.0],["2014-07-21",449280000.0,470880000.0,449280000.0,454680000.0,0.0],["2014-07-22",453600000.0,479520000.0,453600000.0,473040000.0,0.0],["2014-07-23",479520000.0,482760000.0,454680000.0,454680000.0,0.0],["2014-07-24",482004000.0,482004000.0,459000000.0,460080000.0,0.0],["2014-07-25",456840000.0,464400000.0,455760000.0,457920000.0,0.0],["2014-07-28",456840000.0,483840000.0,442260000.0,481680000.0,0.0],["2014-07-29",476280000.0,476280000.0,449280000.0,468720000.0,0.0],["2014-07-30",438480000.0,454680000.0,438480000.0,454680000.0,0.0],["2014-07-31",429840000.0,433080000.0,429840000.0,433080000.0,0.0],["2014-08-01",448200000.0,448200000.0,405000000.0,414720000.0,0.0],["2014-08-04",420984000.0,430920000.0,406080000.0,406080000.0,0.0],["2014-08-05",411480000.0,435240000.0,406080000.0,406080000.0,0.0],["2014-08-06",409320000.0,459000000.0,407160000.0,414720000.0,0.0],["2014-08-07",410400000.0,410400000.0,357480000.0,387720000.0,0.0],["2014-08-08",419040000.0,428760000.0,381240000.0,387720000.0,0.0],["2014-08-11",394200000.0,412560000.0,351000000.0,367200000.0,0.0],["2014-08-12",351000000.0,353160000.0,255960000.0,255960000.0,0.0],["2014-08-13",255960000.0,322920000.0,255960000.0,318600000.0,0.0],["2014-08-14",324000000.0,335880000.0,276480000.0,311040000.0,0.0],["2014-08-15",298080000.0,340200000.0,298080000.0,305640000.0,0.0],["2014-08-18",311040000.0,318600000.0,297000000.0,299160000.0,0.0],["2014-08-19",302400000.0,319680000.0,298080000.0,303480000.0,0.0],["2014-08-20",316440000.0,316440000.0,281880000.0,301320000.0,0.0],["2014-08-21",302400000.0,308880000.0,301320000.0,302400000.0,0.0],["2014-08-22",305640000.0,307368000.0,291600000.0,299700000.0,0.0],["2014-08-25",298080000.0,301320000.0,292680000.0,292680000.0,0.0],["2014-08-26",291600000.0,307800000.0,290520000.0,297000000.0,0.0],["2014-08-27",297000000.0,300240000.0,286308000.0,294840000.0,0.0],["2014-08-28",273240000.0,291600000.0,273240000.0,289440000.0,0.0],["2014-08-29",286200000.0,286200000.0,276480000.0,276480000.0,0.0],["2014-09-02",280584000.0,300240000.0,276480000.0,294624000.0,0.0],["2014-09-03",288360000.0,300240000.0,259200000.0,276264000.0,0.0],["2014-09-04",270000000.0,271080000.0,259200000.0,271080000.0,0.0],["2014-09-05",259200000.0,266760000.0,255636000.0,259200000.0,0.0],["2014-09-08",251640000.0,287280000.0,251640000.0,276480000.0,0.0],["2014-09-09",275400000.0,280800000.0,265680000.0,275400000.0,0.0],["2014-09-10",275400000.0,292680000.0,271080000.0,288360000.0,0.0],["2014-09-11",290520000.0,290520000.0,258120000.0,264600000.0,0.0],["2014-09-12",266760000.0,280800000.0,266760000.0,278640000.0,0.0],["2014-09-15",272160000.0,276480000.0,252720000.0,255960000.0,0.0],["2014-09-16",263520000.0,267840000.0,259308000.0,264600000.0,0.0],["2014-09-17",264600000.0,270000000.0,255960000.0,268920000.0,0.0],["2014-09-18",263520000.0,273240000.0,260388000.0,266760000.0,0.0],["2014-09-19",270000000.0,279720000.0,236520000.0,246240000.0,0.0],["2014-09-22",257040000.0,265680000.0,222480000.0,231120000.0,0.0],["2014-09-23",226800000.0,226800000.0,203040000.0,204120000.0,0.0],["2014-09-24",207360000.0,221400000.0,204120000.0,204120000.0,0.0],["2014-09-25",206280000.0,208116000.0,192240000.0,195480000.0,0.0],["2014-09-26",193320000.0,207360000.0,170640000.0,185760000.0,0.0],["2014-09-29",179280000.0,186840000.0,179280000.0,186840000.0,0.0],["2014-09-30",183600000.0,183600000.0,172800000.0,173880000.0,0.0],["2014-10-01",173880000.0,178200000.0,156600000.0,156600000.0,0.0],["2014-10-02",160920000.0,160920000.0,137160000.0,140400000.0,0.0],["2014-10-03",136080000.0,140400000.0,122040000.0,129600000.0,0.0],["2014-10-06",135000000.0,138240000.0,122040000.0,138240000.0,0.0],["2014-10-07",137160000.0,142560000.0,125280000.0,125496000.0,0.0],["2014-10-08",129600000.0,139320000.0,127440000.0,139320000.0,0.0],["2014-10-09",139320000.0,143640000.0,129600000.0,140400000.0,0.0],["2014-10-10",140400000.0,140400000.0,115560000.0,119880000.0,0.0],["2014-10-13",123120000.0,123120000.0,106920000.0,114480000.0,0.0],["2014-10-14",129276000.0,138240000.0,129276000.0,133920000.0,0.0],["2014-10-15",138240000.0,138240000.0,116640000.0,131760000.0,0.0],["2014-10-16",126360000.0,177120000.0,116640000.0,124200000.0,0.0],["2014-10-17",129600000.0,137160000.0,125388000.0,133920000.0,0.0],["2014-10-20",140400000.0,147960000.0,136080000.0,147960000.0,0.0],["2014-10-21",147960000.0,182520000.0,144720000.0,153360000.0,0.0],["2014-10-22",164160000.0,214920000.0,164160000.0,183600000.0,0.0],["2014-10-23",184680000.0,211680000.0,184680000.0,201960000.0,0.0],["2014-10-24",205200000.0,313200000.0,205200000.0,280800000.0,0.0],["2014-10-27",293760000.0,370440000.0,227880000.0,250560000.0,0.0],["2014-10-28",267840000.0,273240000.0,227880000.0,254880000.0,0.0],["2014-10-29",237600000.0,274320000.0,237600000.0,247320000.0,0.0],["2014-10-30",249480000.0,249480000.0,220320000.0,227880000.0,0.0],["2014-10-31",226800000.0,252720000.0,226692000.0,240840000.0,0.0],["2014-11-03",226800000.0,226800000.0,210600000.0,210600000.0,0.0],["2014-11-04",212760000.0,216000000.0,201960000.0,201960000.0,0.0],["2014-11-05",199800000.0,201960000.0,168480000.0,170640000.0,0.0],["2014-11-06",171720000.0,176040000.0,154440000.0,154440000.0,0.0],["2014-11-07",157680000.0,160920000.0,129600000.0,145800000.0,0.0],["2014-11-10",145800000.0,160920000.0,130680000.0,146880000.0,0.0],["2014-11-11",136080000.0,151200000.0,136080000.0,146880000.0,0.0],["2014-11-12",142560000.0,160056000.0,131760000.0,135000000.0,0.0],["2014-11-13",140400000.0,141480000.0,129600000.0,130680000.0,0.0],["2014-11-14",130680000.0,131760000.0,122040000.0,131760000.0,0.0],["2014-11-17",131760000.0,158652000.0,124524000.0,145800000.0,0.0],["2014-11-18",143640000.0,143640000.0,128628000.0,136080000.0,0.0],["2014-11-19",139320000.0,143640000.0,128520000.0,132840000.0,0.0],["2014-11-20",126360000.0,133920000.0,115884000.0,126360000.0,0.0],["2014-11-21",117720000.0,117720000.0,97200000.0,109080000.0,0.0],["2014-11-24",117720000.0,117720000.0,102600000.0,106920000.0,0.0],["2014-11-25",108000000.0,108000000.0,97200000.0,102600000.0,0.0],["2014-11-26",102600000.0,102600000.0,99360000.0,101520000.0,0.0],["2014-11-28",101520000.0,101520000.0,89640000.0,91800000.0,0.0],["2014-12-01",91800000.0,94608000.0,84240000.0,89640000.0,0.0],["2014-12-02",90720000.0,94824000.0,77760000.0,78840000.0,0.0],["2014-12-03",81000000.0,81000000.0,73440000.0,76680000.0,0.0],["2014-12-04",76680000.0,80568000.0,63936000.0,63936000.0,0.0],["2014-12-05",65556000.0,70200000.0,59400000.0,62640000.0,0.0],["2014-12-08",66420000.0,70200000.0,60588000.0,66960000.0,0.0],["2014-12-09",70200000.0,74304000.0,62640000.0,74304000.0,0.0],["2014-12-10",73440000.0,86400000.0,73440000.0,77760000.0,0.0],["2014-12-11",77760000.0,84996000.0,72360000.0,75600000.0,0.0],["2014-12-12",77760000.0,77760000.0,73440000.0,74520000.0,0.0],["2014-12-15",72468000.0,76680000.0,71280000.0,71280000.0,0.0],["2014-12-16",71280000.0,71280000.0,67500000.0,68580000.0,0.0],["2014-12-17",70200000.0,74520000.0,66960000.0,71388000.0,0.0],["2014-12-18",66960000.0,83160000.0,66960000.0,78516000.0,0.0],["2014-12-19",74520000.0,79920000.0,69120000.0,74520000.0,0.0],["2014-12-22",76680000.0,100440000.0,69120000.0,72144000.0,0.0],["2014-12-23",72360000.0,74520000.0,70200000.0,70740000.0,0.0],["2014-12-24",74520000.0,74520000.0,68040000.0,69120000.0,0.0],["2014-12-26",72360000.0,81000000.0,70632000.0,74520000.0,0.0],["2014-12-29",75384000.0,75384000.0,71496000.0,73440000.0,0.0],["2014-12-30",72360000.0,76572000.0,71280000.0,75060000.0,0.0],["2014-12-31",72360000.0,88560000.0,72360000.0,86400000.0,0.0],["2015-01-02",84240000.0,96984000.0,84240000.0,93960000.0,0.0],["2015-01-05",97200000.0,119880000.0,89640000.0,109080000.0,0.0],["2015-01-06",109080000.0,120960000.0,94500000.0,96120000.0,0.0],["2015-01-07",100440000.0,105300000.0,89856000.0,104436000.0,0.0],["2015-01-08",104760000.0,104760000.0,96120000.0,102600000.0,0.0],["2015-01-09",98280000.0,102168000.0,95040000.0,102060000.0,0.0],["2015-01-12",98280000.0,101736000.0,95040000.0,101304000.0,0.0],["2015-01-13",97200000.0,97200000.0,81216000.0,92880000.0,0.0],["2015-01-14",91800000.0,91800000.0,81108000.0,85212000.0,0.0],["2015-01-15",86400000.0,86400000.0,78084000.0,82080000.0,0.0],["2015-01-16",78840000.0,83052000.0,78840000.0,81216000.0,0.0],["2015-01-20",84240000.0,86400000.0,78840000.0,79920000.0,0.0],["2015-01-21",79920000.0,83160000.0,77976000.0,77976000.0,0.0],["2015-01-22",81756000.0,81756000.0,77976000.0,81000000.0,0.0],["2015-01-23",81000000.0,81000000.0,75600000.0,75600000.0,0.0],["2015-01-26",75600000.0,76680000.0,73440000.0,73980000.0,0.0],["2015-01-27",73440000.0,79920000.0,71388000.0,79920000.0,0.0],["2015-01-28",76680000.0,78840000.0,74520000.0,76680000.0,0.0],["2015-01-29",75600000.0,77760000.0,74520000.0,76680000.0,0.0],["2015-01-30",75600000.0,75600000.0,70416000.0,72576000.0,0.0],["2015-02-02",73440000.0,76680000.0,71928000.0,75600000.0,0.0],["2015-02-03",85320000.0,86400000.0,76140000.0,76140000.0,0.0],["2015-02-04",76896000.0,82080000.0,70416000.0,74844000.0,0.0],["2015-02-05",75600000.0,76464000.0,68040000.0,70200000.0,0.0],["2015-02-06",73440000.0,76140000.0,68256000.0,71280000.0,0.0],["2015-02-09",72360000.0,73440000.0,69660000.0,71280000.0,0.0],["2015-02-10",71280000.0,71820000.0,65664000.0,69984000.0,0.0],["2015-02-11",70200000.0,70200000.0,66960000.0,69120000.0,0.0],["2015-02-12",75384000.0,75384000.0,69120000.0,69120000.0,0.0],["2015-02-13",69228000.0,71280000.0,66420000.0,70200000.0,0.0],["2015-02-17",66960000.0,79920000.0,66960000.0,79920000.0,0.0],["2015-02-18",79380000.0,93744000.0,76788000.0,84240000.0,0.0],["2015-02-19",81000000.0,89640000.0,77760000.0,86400000.0,0.0],["2015-02-20",87480000.0,94932000.0,81000000.0,86400000.0,0.0],["2015-02-23",86400000.0,88560000.0,75600000.0,77868000.0,0.0],["2015-02-24",77760000.0,78624000.0,70200000.0,72360000.0,0.0],["2015-02-25",73440000.0,84240000.0,73440000.0,83160000.0,0.0],["2015-02-26",83160000.0,85320000.0,78840000.0,80028000.0,0.0],["2015-02-27",78840000.0,95040000.0,78840000.0,82080000.0,0.0],["2015-03-02",87480000.0,93852000.0,82080000.0,89640000.0,0.0],["2015-03-03",84240000.0,92880000.0,84240000.0,87480000.0,0.0],["2015-03-04",87480000.0,89748000.0,78840000.0,79920000.0,0.0],["2015-03-05",79272000.0,79272000.0,70416000.0,74520000.0,0.0],["2015-03-06",76680000.0,76680000.0,67068000.0,69120000.0,0.0],["2015-03-09",72360000.0,73440000.0,60480000.0,62640000.0,0.0],["2015-03-10",64800000.0,65772000.0,50436000.0,54000000.0,0.0],["2015-03-11",58320000.0,59400000.0,54000000.0,57240000.0,0.0],["2015-03-12",58320000.0,68040000.0,58320000.0,65016000.0,0.0],["2015-03-13",65880000.0,68040000.0,56376000.0,62640000.0,0.0],["2015-03-16",64800000.0,74520000.0,62640000.0,71280000.0,0.0],["2015-03-17",66960000.0,71280000.0,60696000.0,65016000.0,0.0],["2015-03-18",66744000.0,66744000.0,59400000.0,61560000.0,0.0],["2015-03-19",64800000.0,64800000.0,59400000.0,59508000.0,0.0],["2015-03-20",61560000.0,65880000.0,60480000.0,61560000.0,0.0],["2015-03-23",60480000.0,70200000.0,59400000.0,62640000.0,0.0],["2015-03-24",65880000.0,70200000.0,59724000.0,61020000.0,0.0],["2015-03-25",59400000.0,59400000.0,41040000.0,48276000.0,0.0],["2015-03-26",44280000.0,50760000.0,41148000.0,49680000.0,0.0],["2015-03-27",49680000.0,50112000.0,45360000.0,46440000.0,0.0],["2015-03-30",47520000.0,47520000.0,43200000.0,43200000.0,0.0],["2015-03-31",44280000.0,44280000.0,34992000.0,37908000.0,0.0],["2015-04-01",36720000.0,37800000.0,33480000.0,37800000.0,0.0],["2015-04-02",38880000.0,38880000.0,32400000.0,33480000.0,0.0],["2015-04-06",34560000.0,34560000.0,22032000.0,32400000.0,0.0],["2015-04-07",33480000.0,36180000.0,28296000.0,36180000.0,0.0],["2015-04-08",34452000.0,41040000.0,32400000.0,32508000.0,0.0],["2015-04-09",31536000.0,34560000.0,31320000.0,32400000.0,0.0],["2015-04-10",31320000.0,32400000.0,27648000.0,29160000.0,0.0],["2015-04-13",32400000.0,34560000.0,28080000.0,33480000.0,0.0],["2015-04-14",37800000.0,37800000.0,30564000.0,32400000.0,0.0],["2015-04-15",31752000.0,35100000.0,29160000.0,29160000.0,0.0],["2015-04-16",32292000.0,32292000.0,29160000.0,30024000.0,0.0],["2015-04-17",30780000.0,30780000.0,28080000.0,28620000.0,0.0],["2015-04-20",29160000.0,30240000.0,28080000.0,29268000.0,0.0],["2015-04-21",30780000.0,32400000.0,29484000.0,30888000.0,0.0],["2015-04-22",31320000.0,34236000.0,29808000.0,31320000.0,0.0],["2015-04-23",32292000.0,32292000.0,29808000.0,30240000.0,0.0],["2015-04-24",31320000.0,31320000.0,28620000.0,29160000.0,0.0],["2015-04-27",29700000.0,29700000.0,22680000.0,24948000.0,0.0],["2015-04-28",23976000.0,24840000.0,23112000.0,23760000.0,0.0],["2015-04-29",24840000.0,32400000.0,24840000.0,29160000.0,0.0],["2015-04-30",29160000.0,29160000.0,24840000.0,27324000.0,0.0],["2015-05-01",27324000.0,27324000.0,24840000.0,25380000.0,0.0],["2015-05-04",26676000.0,30780000.0,25920000.0,28080000.0,0.0],["2015-05-05",30024000.0,30456000.0,27000000.0,28080000.0,0.0],["2015-05-06",29160000.0,29160000.0,25920000.0,27216000.0,0.0],["2015-05-07",29160000.0,35640000.0,27000000.0,34452000.0,0.0],["2015-05-08",25920000.0,27648000.0,23760000.0,26352000.0,0.0],["2015-05-11",28944000.0,28944000.0,24840000.0,25272000.0,0.0],["2015-05-12",25920000.0,26460000.0,23976000.0,25812000.0,0.0],["2015-05-13",25812000.0,25920000.0,24192000.0,24840000.0,0.0],["2015-05-14",24840000.0,24840000.0,23760000.0,24084000.0,0.0],["2015-05-15",24300000.0,24840000.0,23760000.0,23868000.0,0.0],["2015-05-18",24300000.0,26892000.0,23868000.0,25380000.0,0.0],["2015-05-19",26460000.0,27864000.0,24300000.0,24408000.0,0.0],["2015-05-20",24408000.0,25920000.0,24408000.0,25920000.0,0.0],["2015-05-21",25920000.0,30240000.0,25056000.0,27216000.0,0.0],["2015-05-22",29592000.0,39420000.0,29160000.0,30348000.0,0.0],["2015-05-26",35424000.0,35640000.0,31320000.0,31536000.0,0.0],["2015-05-27",31536000.0,32400000.0,29376000.0,31104000.0,0.0],["2015-05-28",30348000.0,32940000.0,29808000.0,30780000.0,0.0],["2015-05-29",31320000.0,32184000.0,30240000.0,30240000.0,0.0],["2015-06-01",32184000.0,33480000.0,29592000.0,33264000.0,0.0],["2015-06-02",33264000.0,38880000.0,31644000.0,35100000.0,0.0],["2015-06-03",36720000.0,40716000.0,34992000.0,35964000.0,0.0],["2015-06-04",37584000.0,38880000.0,34128000.0,36396000.0,0.0],["2015-06-05",37584000.0,37584000.0,34560000.0,34776000.0,0.0],["2015-06-08",35640000.0,36504000.0,34020000.0,35100000.0,0.0],["2015-06-09",35532000.0,36180000.0,34128000.0,35100000.0,0.0],["2015-06-10",34560000.0,37800000.0,34020000.0,37260000.0,0.0],["2015-06-11",37260000.0,42120000.0,35640000.0,37260000.0,0.0],["2015-06-12",37692000.0,42120000.0,37044000.0,42120000.0,0.0],["2015-06-15",44280000.0,53676000.0,43200000.0,51300000.0,0.0],["2015-06-16",51300000.0,51300000.0,41580000.0,45468000.0,0.0],["2015-06-17",48060000.0,48060000.0,44820000.0,46224000.0,0.0],["2015-06-18",46980000.0,50760000.0,46440000.0,49680000.0,0.0],["2015-06-19",52920000.0,66960000.0,52920000.0,58320000.0,0.0],["2015-06-22",68040000.0,75600000.0,63180000.0,75600000.0,0.0],["2015-06-23",81540000.0,87480000.0,57240000.0,61560000.0,0.0],["2015-06-24",64800000.0,76464000.0,57240000.0,69012000.0,0.0],["2015-06-25",73440000.0,75492000.0,63936000.0,69120000.0,0.0],["2015-06-26",59400000.0,68040000.0,58320000.0,64152000.0,0.0],["2015-06-29",59724000.0,61560000.0,57456000.0,58320000.0,0.0],["2015-06-30",60480000.0,64476000.0,59508000.0,61776000.0,0.0],["2015-07-01",62640000.0,65880000.0,61992000.0,64800000.0,0.0],["2015-07-02",65880000.0,68796000.0,63180000.0,64260000.0,0.0],["2015-07-06",66960000.0,66960000.0,59400000.0,63720000.0,0.0],["2015-07-07",63720000.0,64800000.0,58320000.0,59940000.0,0.0],["2015-07-08",61560000.0,61560000.0,48816000.0,51084000.0,0.0],["2015-07-09",54000000.0,60264000.0,51192000.0,57456000.0,0.0],["2015-07-10",57564000.0,70200000.0,54000000.0,66420000.0,0.0],["2015-07-13",65880000.0,69120000.0,62856000.0,65124000.0,0.0],["2015-07-14",64800000.0,64800000.0,60588000.0,63612000.0,0.0],["2015-07-15",64584000.0,64692000.0,59400000.0,62640000.0,0.0],["2015-07-16",62424000.0,63072000.0,59616000.0,61020000.0,0.0],["2015-07-17",60480000.0,61560000.0,55296000.0,60480000.0,0.0],["2015-07-20",59184000.0,61560000.0,56160000.0,58860000.0,0.0],["2015-07-21",59400000.0,60696000.0,58320000.0,60480000.0,0.0],["2015-07-22",59940000.0,61020000.0,58320000.0,58320000.0,0.0],["2015-07-23",58860000.0,59400000.0,58320000.0,58320000.0,0.0],["2015-07-24",83160000.0,90612000.0,70200000.0,79920000.0,0.0],["2015-07-27",77544000.0,85752000.0,71388000.0,83592000.0,0.0],["2015-07-28",54000000.0,64800000.0,52920000.0,58860000.0,0.0],["2015-07-29",65880000.0,65880000.0,60480000.0,60480000.0,0.0],["2015-07-30",62640000.0,62640000.0,56160000.0,57780000.0,0.0],["2015-07-31",58320000.0,60048000.0,56160000.0,57672000.0,0.0],["2015-08-03",58320000.0,58320000.0,52380000.0,57024000.0,0.0],["2015-08-04",56160000.0,57240000.0,53460000.0,54216000.0,0.0],["2015-08-05",54216000.0,56052000.0,52920000.0,54000000.0,0.0],["2015-08-06",54972000.0,56160000.0,52812000.0,53892000.0,0.0],["2015-08-07",54432000.0,56160000.0,53460000.0,53460000.0,0.0],["2015-08-10",56160000.0,56160000.0,50760000.0,50868000.0,0.0],["2015-08-11",51516000.0,53460000.0,44496000.0,48816000.0,0.0],["2015-08-12",51300000.0,64584000.0,50760000.0,60480000.0,0.0],["2015-08-13",64800000.0,69120000.0,57240000.0,57456000.0,0.0],["2015-08-14",59400000.0,59400000.0,52920000.0,55080000.0,0.0],["2015-08-17",54000000.0,54756000.0,51840000.0,54000000.0,0.0],["2015-08-18",55080000.0,56160000.0,51840000.0,53460000.0,0.0],["2015-08-19",51840000.0,53136000.0,50760000.0,52164000.0,0.0],["2015-08-20",54972000.0,56160000.0,50760000.0,52920000.0,0.0],["2015-08-21",52164000.0,52380000.0,48600000.0,50004000.0,0.0],["2015-08-24",48600000.0,48600000.0,39960000.0,44712000.0,0.0],["2015-08-25",49464000.0,49680000.0,46980000.0,46980000.0,0.0],["2015-08-26",49140000.0,52920000.0,47520000.0,50652000.0,0.0],["2015-08-27",52812000.0,52920000.0,49680000.0,52272000.0,0.0],["2015-08-28",54000000.0,54000000.0,48816000.0,51840000.0,0.0],["2015-08-31",51840000.0,51840000.0,48600000.0,51408000.0,0.0],["2015-09-01",49680000.0,52920000.0,49680000.0,50760000.0,0.0],["2015-09-02",50868000.0,52164000.0,49788000.0,51840000.0,0.0],["2015-09-03",51840000.0,52920000.0,50760000.0,50976000.0,0.0],["2015-09-04",50112000.0,52920000.0,50112000.0,50760000.0,0.0],["2015-09-08",50760000.0,50760000.0,33372000.0,44820000.0,0.0],["2015-09-09",45360000.0,47412000.0,45360000.0,45360000.0,0.0],["2015-09-10",44280000.0,45900000.0,41040000.0,42660000.0,0.0],["2015-09-11",42984000.0,45360000.0,42120000.0,42660000.0,0.0],["2015-09-14",43200000.0,44280000.0,41580000.0,43200000.0,0.0],["2015-09-15",43740000.0,45360000.0,43200000.0,44172000.0,0.0],["2015-09-16",44280000.0,48600000.0,44280000.0,46440000.0,0.0],["2015-09-17",46440000.0,47520000.0,44280000.0,45360000.0,0.0],["2015-09-18",45036000.0,47196000.0,43416000.0,47196000.0,0.0],["2015-09-21",45360000.0,47196000.0,43524000.0,44496000.0,0.0],["2015-09-22",45144000.0,45144000.0,42552000.0,43200000.0,0.0],["2015-09-23",43200000.0,43740000.0,41688000.0,41904000.0,0.0],["2015-09-24",41688000.0,41688000.0,38880000.0,39528000.0,0.0],["2015-09-25",39960000.0,41040000.0,37800000.0,38124000.0,0.0],["2015-09-28",38880000.0,39420000.0,34020000.0,34560000.0,0.0],["2015-09-29",34560000.0,39852000.0,33480000.0,35100000.0,0.0],["2015-09-30",35100000.0,37800000.0,32508000.0,33696000.0,0.0],["2015-10-01",35208000.0,35640000.0,33804000.0,33912000.0,0.0],["2015-10-02",33912000.0,35100000.0,33912000.0,34236000.0,0.0],["2015-10-05",34560000.0,50544000.0,33912000.0,39528000.0,0.0],["2015-10-06",39528000.0,39960000.0,36936000.0,38232000.0,0.0],["2015-10-07",37800000.0,38232000.0,34776000.0,36288000.0,0.0],["2015-10-08",36288000.0,37800000.0,34560000.0,34560000.0,0.0],["2015-10-09",34560000.0,35532000.0,30456000.0,32400000.0,0.0],["2015-10-12",37800000.0,38340000.0,32400000.0,33048000.0,0.0],["2015-10-13",32940000.0,34344000.0,31320000.0,31860000.0,0.0],["2015-10-14",32400000.0,33156000.0,29268000.0,30348000.0,0.0],["2015-10-15",29700000.0,31212000.0,27756000.0,30240000.0,0.0],["2015-10-16",30240000.0,31320000.0,28620000.0,30240000.0,0.0],["2015-10-19",30240000.0,30672000.0,29160000.0,29160000.0,0.0],["2015-10-20",29376000.0,29376000.0,27324000.0,27648000.0,0.0],["2015-10-21",27648000.0,27864000.0,24840000.0,25704000.0,0.0],["2015-10-22",25704000.0,27000000.0,24840000.0,26784000.0,0.0],["2015-10-23",26460000.0,27972000.0,25920000.0,27324000.0,0.0],["2015-10-26",27972000.0,31212000.0,27540000.0,30348000.0,0.0],["2015-10-27",30780000.0,33264000.0,28512000.0,28620000.0,0.0],["2015-10-28",28080000.0,31320000.0,27540000.0,28728000.0,0.0],["2015-10-29",30240000.0,30564000.0,28620000.0,29160000.0,0.0],["2015-10-30",28080000.0,30240000.0,27000000.0,28728000.0,0.0],["2015-11-02",29376000.0,30132000.0,27216000.0,28296000.0,0.0],["2015-11-03",28296000.0,30024000.0,28296000.0,29808000.0,0.0],["2015-11-04",28620000.0,29808000.0,28080000.0,29160000.0,0.0],["2015-11-05",31644000.0,32724000.0,28080000.0,28080000.0,0.0],["2015-11-06",27000000.0,28620000.0,26460000.0,27324000.0,0.0],["2015-11-09",27000000.0,27972000.0,25704000.0,26028000.0,0.0],["2015-11-10",29160000.0,29160000.0,23760000.0,24300000.0,0.0],["2015-11-11",28620000.0,29160000.0,19224000.0,19656000.0,0.0],["2015-11-12",19764000.0,19980000.0,12960000.0,13176000.0,0.0],["2015-11-13",11880000.0,12204000.0,9720000.0,10368000.0,0.0],["2015-11-16",11340000.0,16740000.0,10800000.0,11556000.0,0.0],["2015-11-17",11988000.0,12312000.0,9828000.0,10800000.0,0.0],["2015-11-18",10800000.0,11880000.0,10260000.0,11016000.0,0.0],["2015-11-19",11124000.0,11880000.0,11016000.0,11232000.0,0.0],["2015-11-20",11232000.0,12960000.0,10800000.0,12312000.0,0.0],["2015-11-23",13392000.0,14580000.0,12420000.0,13608000.0,0.0],["2015-11-24",14580000.0,16632000.0,13608000.0,16308000.0,0.0],["2015-11-25",17280000.0,17820000.0,13500000.0,14796000.0,0.0],["2015-11-27",15120000.0,15660000.0,14040000.0,15120000.0,0.0],["2015-11-30",16092000.0,16200000.0,14364000.0,14688000.0,0.0],["2015-12-01",15444000.0,15660000.0,13500000.0,14688000.0,0.0],["2015-12-02",14580000.0,15120000.0,13608000.0,14256000.0,0.0],["2015-12-03",14904000.0,15012000.0,13824000.0,14148000.0,0.0],["2015-12-04",14580000.0,14688000.0,11124000.0,12528000.0,0.0],["2015-12-07",11556000.0,13068000.0,11016000.0,11664000.0,0.0],["2015-12-08",11664000.0,15660000.0,11016000.0,14904000.0,0.0],["2015-12-09",15012000.0,15876000.0,12960000.0,13932000.0,0.0],["2015-12-10",14472000.0,15660000.0,13284000.0,14796000.0,0.0],["2015-12-11",15120000.0,17820000.0,14256000.0,16200000.0,0.0],["2015-12-14",15120000.0,16200000.0,12528000.0,13392000.0,0.0],["2015-12-15",12960000.0,14364000.0,11988000.0,14040000.0,0.0],["2015-12-16",14256000.0,14256000.0,11880000.0,12420000.0,0.0],["2015-12-17",12420000.0,12420000.0,10476000.0,11448000.0,0.0],["2015-12-18",11664000.0,11772000.0,10692000.0,11772000.0,0.0],["2015-12-21",11880000.0,12744000.0,10800000.0,11016000.0,0.0],["2015-12-22",11340000.0,11880000.0,10584000.0,11880000.0,0.0],["2015-12-23",11880000.0,11880000.0,11016000.0,11232000.0,0.0],["2015-12-24",11232000.0,11448000.0,10800000.0,11016000.0,0.0],["2015-12-28",11772000.0,11772000.0,10692000.0,11016000.0,0.0],["2015-12-29",11232000.0,11232000.0,10800000.0,10908000.0,0.0],["2015-12-30",14040000.0,14040000.0,11340000.0,11880000.0,0.0],["2015-12-31",11880000.0,12960000.0,11448000.0,12852000.0,0.0],["2016-01-04",12960000.0,12960000.0,11880000.0,12204000.0,0.0],["2016-01-05",12960000.0,14904000.0,12312000.0,14256000.0,0.0],["2016-01-06",14256000.0,16524000.0,13176000.0,13932000.0,0.0],["2016-01-07",13608000.0,14256000.0,11880000.0,12204000.0,0.0],["2016-01-08",12960000.0,13608000.0,12420000.0,12852000.0,0.0],["2016-01-11",12960000.0,13392000.0,11448000.0,12204000.0,0.0],["2016-01-12",12312000.0,12960000.0,11880000.0,11880000.0,0.0],["2016-01-13",12744000.0,12744000.0,10800000.0,11772000.0,0.0],["2016-01-14",11880000.0,11880000.0,11016000.0,11448000.0,0.0],["2016-01-15",11340000.0,11664000.0,10908000.0,11664000.0,0.0],["2016-01-19",11556000.0,13500000.0,10908000.0,12528000.0,0.0],["2016-01-20",12852000.0,13068000.0,11880000.0,12636000.0,0.0],["2016-01-21",12420000.0,13176000.0,11880000.0,12960000.0,0.0],["2016-01-22",12960000.0,12960000.0,10908000.0,11448000.0,0.0],["2016-01-25",11808000.0,11836800.0,8352000.0,8712000.0,0.0],["2016-01-26",9360000.0,10944000.0,8640000.0,9856800.0,0.0],["2016-01-27",9864000.0,14400000.0,9864000.0,14040000.0,0.0],["2016-01-28",14688000.0,25272000.0,13176000.0,22248000.0,2.0],["2016-01-29",22896000.0,26064000.0,17424000.0,20088000.0,1.0],["2016-02-01",18720000.0,21600000.0,16992000.0,21312000.0,0.0],["2016-02-02",20592000.0,23688000.0,20304000.0,22104000.0,1.0],["2016-02-03",22680000.0,22924800.0,18792000.0,20304000.0,0.0],["2016-02-04",19800000.0,22104000.0,18432000.0,21168000.0,0.0],["2016-02-05",21600000.0,22824000.0,20592000.0,21456000.0,0.0],["2016-02-08",21312000.0,21960000.0,19512000.0,20952000.0,0.0],["2016-02-09",22176000.0,24480000.0,18144000.0,18720000.0,0.0],["2016-02-10",18720000.0,18720000.0,14400000.0,15480000.0,0.0],["2016-02-11",14760000.0,16920000.0,14760000.0,15048000.0,0.0],["2016-02-12",16344000.0,16344000.0,14544000.0,15264000.0,0.0],["2016-02-16",14544000.0,15192000.0,12744000.0,12888000.0,0.0],["2016-02-17",12672000.0,13248000.0,12600000.0,13104000.0,0.0],["2016-02-18",13824000.0,17280000.0,12916800.0,14904000.0,0.0],["2016-02-19",14832000.0,15912000.0,14688000.0,14832000.0,0.0],["2016-02-22",15264000.0,16416000.0,14904000.0,16416000.0,0.0],["2016-02-23",16920000.0,19728000.0,16920000.0,18072000.0,0.0],["2016-02-24",18144000.0,18302400.0,15552000.0,17928000.0,0.0],["2016-02-25",18288000.0,18360000.0,17064000.0,17208000.0,0.0],["2016-02-26",16560000.0,18720000.0,16272000.0,17856000.0,0.0],["2016-02-29",17856000.0,19008000.0,17568000.0,18000000.0,0.0],["2016-03-01",18792000.0,19584000.0,18000000.0,19008000.0,0.0],["2016-03-02",20520000.0,21528000.0,19728000.0,20232000.0,0.0],["2016-03-03",21168000.0,21168000.0,17229600.0,19656000.0,0.0],["2016-03-04",19944000.0,21240000.0,18720000.0,20952000.0,0.0],["2016-03-07",21600000.0,23256000.0,16056000.0,17856000.0,0.0],["2016-03-08",17136000.0,17640000.0,16560000.0,16920000.0,0.0],["2016-03-09",16920000.0,16920000.0,14472000.0,16200000.0,0.0],["2016-03-10",16632000.0,16632000.0,14688000.0,14976000.0,0.0],["2016-03-11",14832000.0,15768000.0,14760000.0,15192000.0,0.0],["2016-03-14",14976000.0,15336000.0,14472000.0,15048000.0,0.0],["2016-03-15",14832000.0,14839200.0,13392000.0,13752000.0,0.0],["2016-03-16",13752000.0,13752000.0,12240000.0,13176000.0,0.0],["2016-03-17",13032000.0,15480000.0,12888000.0,14760000.0,0.0],["2016-03-18",13680000.0,15264000.0,13392000.0,14112000.0,0.0],["2016-03-21",14184000.0,14328000.0,12960000.0,13320000.0,0.0],["2016-03-22",13032000.0,13032000.0,11412000.0,11880000.0,0.0],["2016-03-23",12744000.0,12744000.0,10944000.0,11736000.0,0.0],["2016-03-24",11808000.0,11808000.0,10440000.0,10512000.0,0.0],["2016-03-28",10512000.0,11232000.0,9936000.0,11232000.0,0.0],["2016-03-29",11592000.0,12600000.0,11232000.0,11592000.0,0.0],["2016-03-30",11880000.0,11952000.0,11232000.0,11304000.0,0.0],["2016-03-31",11232000.0,11304000.0,10224000.0,11160000.0,0.0],["2016-04-01",11160000.0,12096000.0,11160000.0,11592000.0,0.0],["2016-04-04",11880000.0,11952000.0,11304000.0,11736000.0,0.0],["2016-04-05",11736000.0,11736000.0,10584000.0,10584000.0,0.0],["2016-04-06",10584000.0,10944000.0,10152000.0,10800000.0,0.0],["2016-04-07",10872000.0,11088000.0,10224000.0,10656000.0,0.0],["2016-04-08",10944000.0,10944000.0,10368000.0,10440000.0,0.0],["2016-04-11",10440000.0,11664000.0,10440000.0,11088000.0,0.0],["2016-04-12",11160000.0,11592000.0,11160000.0,11304000.0,0.0],["2016-04-13",11664000.0,12240000.0,11397600.0,12024000.0,0.0],["2016-04-14",12240000.0,12765600.0,12168000.0,12456000.0,0.0],["2016-04-15",12600000.0,12744000.0,11592000.0,11736000.0,0.0],["2016-04-18",19080000.0,20160000.0,14544000.0,14544000.0,2.0],["2016-04-19",15120000.0,15840000.0,13104000.0,13104000.0,0.0],["2016-04-20",12960000.0,13320000.0,12096000.0,12816000.0,0.0],["2016-04-21",12456000.0,12744000.0,12312000.0,12672000.0,0.0],["2016-04-22",12600000.0,12744000.0,12096000.0,12384000.0,0.0],["2016-04-25",12312000.0,12384000.0,11664000.0,11952000.0,0.0],["2016-04-26",11880000.0,12600000.0,11448000.0,12240000.0,0.0],["2016-04-27",12168000.0,12384000.0,11808000.0,11952000.0,0.0],["2016-04-28",11880000.0,11952000.0,11376000.0,11448000.0,0.0],["2016-04-29",11808000.0,11808000.0,10800000.0,11232000.0,0.0],["2016-05-02",11304000.0,11440800.0,10440000.0,10800000.0,0.0],["2016-05-03",11016000.0,11448000.0,10512000.0,11304000.0,0.0],["2016-05-04",11376000.0,11592000.0,10512000.0,10800000.0,0.0],["2016-05-05",10872000.0,11088000.0,10152000.0,10296000.0,0.0],["2016-05-06",10080000.0,10584000.0,10080000.0,10224000.0,0.0],["2016-05-09",10368000.0,10368000.0,9432000.0,9648000.0,0.0],["2016-05-10",9720000.0,9864000.0,9216000.0,9720000.0,0.0],["2016-05-11",10080000.0,11376000.0,9792000.0,11376000.0,0.0],["2016-05-12",11592000.0,12024000.0,10224000.0,10800000.0,0.0],["2016-05-13",10584000.0,10584000.0,10008000.0,10080000.0,0.0],["2016-05-16",9864000.0,10008000.0,9360000.0,9360000.0,0.0],["2016-05-17",9432000.0,9720000.0,9216000.0,9360000.0,0.0],["2016-05-18",9432000.0,9576000.0,9144000.0,9360000.0,0.0],["2016-05-19",9360000.0,10440000.0,9288000.0,10152000.0,0.0],["2016-05-20",10296000.0,10944000.0,10123200.0,10512000.0,0.0],["2016-05-23",10368000.0,10368000.0,9432000.0,9864000.0,0.0],["2016-05-24",9792000.0,9864000.0,9432000.0,9792000.0,0.0],["2016-05-25",9720000.0,10080000.0,9648000.0,9720000.0,0.0],["2016-05-26",9792000.0,10080000.0,9576000.0,9864000.0,0.0],["2016-05-27",9864000.0,9864000.0,9576000.0,9720000.0,0.0],["2016-05-31",9792000.0,9936000.0,9684000.0,9720000.0,0.0],["2016-06-01",9792000.0,11088000.0,9648000.0,10512000.0,0.0],["2016-06-02",10512000.0,10656000.0,9792000.0,10188000.0,0.0],["2016-06-03",10224000.0,10310400.0,9792000.0,9936000.0,0.0],["2016-06-06",10008000.0,10224000.0,9864000.0,10080000.0,0.0],["2016-06-07",9936000.0,10512000.0,9936000.0,10296000.0,0.0],["2016-06-08",10296000.0,10440000.0,9864000.0,10008000.0,0.0],["2016-06-09",10080000.0,10440000.0,9936000.0,10080000.0,0.0],["2016-06-10",10224000.0,10224000.0,9576000.0,9576000.0,0.0],["2016-06-13",10656000.0,11232000.0,9216000.0,9216000.0,0.0],["2016-06-14",9216000.0,9576000.0,8784000.0,9216000.0,0.0],["2016-06-15",9216000.0,9216000.0,8784000.0,9144000.0,0.0],["2016-06-16",9144000.0,9288000.0,8784000.0,9288000.0,0.0],["2016-06-17",9000000.0,9432000.0,9000000.0,9072000.0,0.0],["2016-06-20",9288000.0,9576000.0,8928000.0,9072000.0,0.0],["2016-06-21",9144000.0,9288000.0,8856000.0,9072000.0,0.0],["2016-06-22",9144000.0,10224000.0,9072000.0,9792000.0,0.0],["2016-06-23",9792000.0,10368000.0,9504000.0,10008000.0,0.0],["2016-06-24",9504000.0,10944000.0,9216000.0,10224000.0,0.0],["2016-06-27",10152000.0,11664000.0,9936000.0,11376000.0,0.0],["2016-06-28",11520000.0,11664000.0,9806400.0,10584000.0,0.0],["2016-06-29",10728000.0,10728000.0,9936000.0,10440000.0,0.0],["2016-06-30",10368000.0,10440000.0,9504000.0,9504000.0,0.0],["2016-07-01",9360000.0,9576000.0,9000000.0,9576000.0,0.0],["2016-07-05",7056000.0,7056000.0,6480000.0,6616800.0,1.0],["2016-07-06",6660000.0,6681600.0,5976000.0,6408000.0,0.0],["2016-07-07",6624000.0,6696000.0,6336000.0,6336000.0,0.0],["2016-07-08",6336000.0,6552000.0,6264000.0,6372000.0,0.0],["2016-07-11",6552000.0,6696000.0,6192000.0,6321600.0,0.0],["2016-07-12",6552000.0,6552000.0,6336000.0,6465600.0,0.0],["2016-07-13",6480000.0,6552000.0,6264000.0,6372000.0,0.0],["2016-07-14",6372000.0,6422400.0,6120000.0,6300000.0,0.0],["2016-07-15",6472800.0,6472800.0,6048000.0,6120000.0,0.0],["2016-07-18",6336000.0,6336000.0,5760000.0,5803200.0,0.0],["2016-07-19",5832000.0,5832000.0,5328000.0,5652000.0,0.0],["2016-07-20",5558400.0,5832000.0,5400000.0,5493600.0,0.0],["2016-07-21",5616000.0,5688000.0,5472000.0,5594400.0,0.0],["2016-07-22",5688000.0,5832000.0,5544000.0,5544000.0,0.0],["2016-07-25",5400000.0,5760000.0,5328000.0,5472000.0,0.0],["2016-07-26",5544000.0,5745600.0,5371200.0,5436000.0,0.0],["2016-07-27",5544000.0,5724000.0,5400000.0,5544000.0,0.0],["2016-07-28",5688000.0,6984000.0,5544000.0,6256800.0,0.0],["2016-07-29",6912000.0,6912000.0,5760000.0,6012000.0,0.0],["2016-08-01",6048000.0,6120000.0,5832000.0,6048000.0,0.0],["2016-08-02",6120000.0,6120000.0,5544000.0,5652000.0,0.0],["2016-08-03",5760000.0,5904000.0,5623200.0,5767200.0,0.0],["2016-08-04",5832000.0,6120000.0,5688000.0,5745600.0,0.0],["2016-08-05",5760000.0,5832000.0,5616000.0,5745600.0,0.0],["2016-08-08",6112800.0,6112800.0,5666400.0,5976000.0,0.0],["2016-08-09",6048000.0,6264000.0,5760000.0,5832000.0,0.0],["2016-08-10",5904000.0,5904000.0,5500800.0,5551200.0,0.0],["2016-08-11",5544000.0,5688000.0,5328000.0,5400000.0,0.0],["2016-08-12",5184000.0,5184000.0,4824000.0,4831200.0,0.0],["2016-08-15",4874400.0,4932000.0,4320000.0,4665600.0,0.0],["2016-08-16",4680000.0,5256000.0,4536000.0,4953600.0,0.0],["2016-08-17",5148000.0,5184000.0,4536000.0,4860000.0,0.0],["2016-08-18",4860000.0,4968000.0,4464000.0,4564800.0,0.0],["2016-08-19",4572000.0,4824000.0,4464000.0,4608000.0,0.0],["2016-08-22",4608000.0,7992000.0,4464000.0,7776000.0,2.0],["2016-08-23",8208000.0,10080000.0,7488000.0,8352000.0,7.0],["2016-08-24",8856000.0,9504000.0,7560000.0,8064000.0,2.0],["2016-08-25",7992000.0,8208000.0,6840000.0,7272000.0,1.0],["2016-08-26",7200000.0,7560000.0,6588000.0,7272000.0,1.0],["2016-08-29",7200000.0,7416000.0,6847200.0,7200000.0,0.0],["2016-08-30",7063200.0,7200000.0,6912000.0,6912000.0,0.0],["2016-08-31",6768000.0,6840000.0,6336000.0,6393600.0,0.0],["2016-09-01",6336000.0,6408000.0,6134400.0,6264000.0,0.0],["2016-09-02",6400800.0,6400800.0,5904000.0,6192000.0,0.0],["2016-09-06",6192000.0,7632000.0,6076800.0,7056000.0,1.0],["2016-09-07",7344000.0,7344000.0,6364800.0,6480000.0,0.0],["2016-09-08",6624000.0,6624000.0,6120000.0,6480000.0,0.0],["2016-09-09",6343200.0,6840000.0,6343200.0,6559200.0,0.0],["2016-09-12",6552000.0,6696000.0,6343200.0,6696000.0,0.0],["2016-09-13",6840000.0,7416000.0,6768000.0,7416000.0,1.0],["2016-09-14",7560000.0,8136000.0,7128000.0,7344000.0,1.0],["2016-09-15",7200000.0,7344000.0,6703200.0,6969600.0,0.0],["2016-09-16",6768000.0,6912000.0,6494400.0,6732000.0,0.0],["2016-09-19",6912000.0,6984000.0,6667200.0,6775200.0,0.0],["2016-09-20",6933600.0,7272000.0,6768000.0,6912000.0,0.0],["2016-09-21",7128000.0,7200000.0,6696000.0,6696000.0,0.0],["2016-09-22",6782400.0,7034400.0,6696000.0,6940800.0,0.0],["2016-09-23",7056000.0,7128000.0,6782400.0,6912000.0,0.0],["2016-09-26",7128000.0,7128000.0,6696000.0,6768000.0,0.0],["2016-09-27",6847200.0,6847200.0,6480000.0,6552000.0,0.0],["2016-09-28",6494400.0,6840000.0,6487200.0,6588000.0,0.0],["2016-09-29",6609600.0,6732000.0,6566400.0,6724800.0,0.0],["2016-09-30",6631200.0,6732000.0,6480000.0,6688800.0,0.0],["2016-10-03",6573600.0,6688800.0,6516000.0,6588000.0,0.0],["2016-10-04",6696000.0,6732000.0,6343200.0,6588000.0,0.0],["2016-10-05",6559200.0,6732000.0,5407200.0,5904000.0,0.0],["2016-10-06",5976000.0,6336000.0,5925600.0,6120000.0,0.0],["2016-10-07",6336000.0,6336000.0,5760000.0,5904000.0,0.0],["2016-10-10",6048000.0,6048000.0,5695200.0,5904000.0,0.0],["2016-10-11",5774400.0,5904000.0,5688000.0,5688000.0,0.0],["2016-10-12",5688000.0,5896800.0,5688000.0,5832000.0,0.0],["2016-10-13",5673600.0,5760000.0,5580000.0,5594400.0,0.0],["2016-10-14",5832000.0,5832000.0,5616000.0,5760000.0,0.0],["2016-10-17",5630400.0,6336000.0,5544000.0,5990400.0,0.0],["2016-10-18",5904000.0,6076800.0,5774400.0,5781600.0,0.0],["2016-10-19",5853600.0,5860800.0,5544000.0,5817600.0,0.0],["2016-10-20",5724000.0,5832000.0,5544000.0,5652000.0,0.0],["2016-10-21",5587200.0,5731200.0,5544000.0,5616000.0,0.0],["2016-10-24",5587200.0,5760000.0,5472000.0,5652000.0,0.0],["2016-10-25",5652000.0,5688000.0,5508000.0,5508000.0,0.0],["2016-10-26",5637600.0,5637600.0,5184000.0,5184000.0,0.0],["2016-10-27",5256000.0,5400000.0,5191200.0,5270400.0,0.0],["2016-10-28",5364000.0,5472000.0,5256000.0,5436000.0,0.0],["2016-10-31",5637600.0,5637600.0,5184000.0,5220000.0,0.0],["2016-11-01",5400000.0,5400000.0,4903200.0,5040000.0,0.0],["2016-11-02",5112000.0,5184000.0,4896000.0,4903200.0,0.0],["2016-11-03",4881600.0,4968000.0,4320000.0,4543200.0,0.0],["2016-11-04",4320000.0,5025600.0,4320000.0,4896000.0,0.0],["2016-11-07",4968000.0,5040000.0,4824000.0,4975200.0,0.0],["2016-11-08",4975200.0,5040000.0,4824000.0,5040000.0,0.0],["2016-11-09",4608000.0,5004000.0,4471200.0,4932000.0,0.0],["2016-11-10",5112000.0,5904000.0,5047200.0,5256000.0,0.0],["2016-11-11",5112000.0,5544000.0,4766400.0,5407200.0,0.0],["2016-11-14",5680800.0,5760000.0,5328000.0,5745600.0,0.0],["2016-11-15",5760000.0,6336000.0,5738400.0,6336000.0,0.0],["2016-11-16",6480000.0,6969600.0,6336000.0,6501600.0,0.0],["2016-11-17",6480000.0,6624000.0,5918400.0,6048000.0,0.0],["2016-11-18",6048000.0,6422400.0,5868000.0,6120000.0,0.0],["2016-11-21",6854400.0,7848000.0,6840000.0,7560000.0,1.0],["2016-11-22",5328000.0,5976000.0,4896000.0,5292000.0,1.0],["2016-11-23",5169600.0,5184000.0,4680000.0,5112000.0,0.0],["2016-11-25",5076000.0,5227200.0,5040000.0,5126400.0,0.0],["2016-11-28",5256000.0,5256000.0,4824000.0,4860000.0,0.0],["2016-11-29",4896000.0,4960800.0,4680000.0,4874400.0,0.0],["2016-11-30",4752000.0,4896000.0,4680000.0,4809600.0,0.0],["2016-12-01",4680000.0,4744800.0,4464000.0,4622400.0,0.0],["2016-12-02",4536000.0,4672800.0,4536000.0,4608000.0,0.0],["2016-12-05",4543200.0,4752000.0,4528800.0,4550400.0,0.0],["2016-12-06",4550400.0,5040000.0,4500000.0,5004000.0,0.0],["2016-12-07",5040000.0,5256000.0,4802400.0,4896000.0,0.0],["2016-12-08",5040000.0,5040000.0,4730400.0,4752000.0,0.0],["2016-12-09",4824000.0,4874400.0,4644000.0,4788000.0,0.0],["2016-12-12",4608000.0,4752000.0,4608000.0,4608000.0,0.0],["2016-12-13",4752000.0,4752000.0,4536000.0,4636800.0,0.0],["2016-12-14",4672800.0,4968000.0,4500000.0,4557600.0,0.0],["2016-12-15",4644000.0,4644000.0,4536000.0,4608000.0,0.0],["2016-12-16",4608000.0,4658400.0,4500000.0,4572000.0,0.0],["2016-12-19",5040000.0,5572800.0,4680000.0,4852800.0,0.0],["2016-12-20",4824000.0,4874400.0,4680000.0,4716000.0,0.0],["2016-12-21",4968000.0,4968000.0,4543200.0,4608000.0,0.0],["2016-12-22",4716000.0,4802400.0,4557600.0,4752000.0,0.0],["2016-12-23",4824000.0,4888800.0,4608000.0,4680000.0,0.0],["2016-12-27",4752000.0,4788000.0,4550400.0,4788000.0,0.0],["2016-12-28",4680000.0,4788000.0,4651200.0,4680000.0,0.0],["2016-12-29",4622400.0,4680000.0,4557600.0,4564800.0,0.0],["2016-12-30",4536000.0,4672800.0,4464000.0,4536000.0,0.0],["2017-01-03",4680000.0,4680000.0,4536000.0,4658400.0,0.0],["2017-01-04",4608000.0,4752000.0,4608000.0,4665600.0,0.0],["2017-01-05",4752000.0,4752000.0,4572000.0,4665600.0,0.0],["2017-01-06",4680000.0,5184000.0,4629600.0,4968000.0,0.0],["2017-01-09",5040000.0,5184000.0,4694400.0,4831200.0,0.0],["2017-01-10",4968000.0,4968000.0,4680000.0,4773600.0,0.0],["2017-01-11",4896000.0,5320800.0,4701600.0,4860000.0,0.0],["2017-01-12",4744800.0,4896000.0,4744800.0,4795200.0,0.0],["2017-01-13",5040000.0,5040000.0,4752000.0,4860000.0,0.0],["2017-01-17",4860000.0,4917600.0,4752000.0,4759200.0,0.0],["2017-01-18",4752000.0,4838400.0,4550400.0,4557600.0,0.0],["2017-01-19",3528000.0,3528000.0,3024000.0,3153600.0,1.0],["2017-01-20",3240000.0,3240000.0,2808000.0,3153600.0,0.0],["2017-01-23",3153600.0,3211200.0,3024000.0,3052800.0,0.0],["2017-01-24",3052800.0,3096000.0,2952000.0,3031200.0,0.0],["2017-01-25",3024000.0,3175200.0,2973600.0,3016800.0,0.0],["2017-01-26",2988000.0,3024000.0,2894400.0,2973600.0,0.0],["2017-01-27",2988000.0,2988000.0,2880000.0,2952000.0,0.0],["2017-01-30",2894400.0,2952000.0,2728800.0,2736000.0,0.0],["2017-01-31",2736000.0,2736000.0,2548800.0,2685600.0,0.0],["2017-02-01",2685600.0,2872800.0,2592000.0,2851200.0,0.0],["2017-02-02",2952000.0,3016800.0,2808000.0,2880000.0,0.0],["2017-02-03",2880000.0,3024000.0,2736000.0,2736000.0,0.0],["2017-02-06",2872800.0,2908800.0,2786400.0,2880000.0,0.0],["2017-02-07",2880000.0,2908800.0,2613600.0,2664000.0,0.0],["2017-02-08",2880000.0,2952000.0,2613600.0,2743200.0,0.0],["2017-02-09",2880000.0,3024000.0,2664000.0,2844000.0,0.0],["2017-02-10",2844000.0,3024000.0,2808000.0,2944800.0,0.0],["2017-02-13",3016800.0,3016800.0,2685600.0,2764800.0,0.0],["2017-02-14",2736000.0,2952000.0,2736000.0,2815200.0,0.0],["2017-02-15",2880000.0,2952000.0,2793600.0,2944800.0,0.0],["2017-02-16",2966400.0,3240000.0,2966400.0,3218400.0,0.0],["2017-02-17",3240000.0,3240000.0,3024000.0,3024000.0,0.0],["2017-02-21",3024000.0,3024000.0,2772000.0,2772000.0,0.0],["2017-02-22",2851200.0,2880000.0,2678400.0,2793600.0,0.0],["2017-02-23",2793600.0,2880000.0,2736000.0,2772000.0,0.0],["2017-02-24",2707200.0,2808000.0,2707200.0,2772000.0,0.0],["2017-02-27",2815200.0,2988000.0,2808000.0,2952000.0,0.0],["2017-02-28",2916000.0,2937600.0,2772000.0,2793600.0,0.0],["2017-03-01",2952000.0,2952000.0,2772000.0,2772000.0,0.0],["2017-03-02",2844000.0,2952000.0,2772000.0,2808000.0,0.0],["2017-03-03",2772000.0,2908800.0,2707200.0,2808000.0,0.0],["2017-03-06",2851200.0,2851200.0,2714400.0,2808000.0,0.0],["2017-03-07",2808000.0,2844000.0,2743200.0,2808000.0,0.0],["2017-03-08",2844000.0,2844000.0,2736000.0,2772000.0,0.0],["2017-03-09",2844000.0,2995200.0,2714400.0,2851200.0,0.0],["2017-03-10",2952000.0,3024000.0,2815200.0,2916000.0,0.0],["2017-03-13",3024000.0,3326400.0,2808000.0,3240000.0,0.0],["2017-03-14",3240000.0,3240000.0,2988000.0,3031200.0,0.0],["2017-03-15",3168000.0,3168000.0,2786400.0,2872800.0,0.0],["2017-03-16",2872800.0,3204000.0,2851200.0,3060000.0,0.0],["2017-03-17",3060000.0,3348000.0,2952000.0,3175200.0,0.0],["2017-03-20",3081600.0,3348000.0,3081600.0,3232800.0,0.0],["2017-03-21",3168000.0,3240000.0,2887200.0,2916000.0,0.0],["2017-03-22",2916000.0,3024000.0,2880000.0,2901600.0,0.0],["2017-03-23",2880000.0,3024000.0,2736000.0,2793600.0,0.0],["2017-03-24",2844000.0,2916000.0,2808000.0,2880000.0,0.0],["2017-03-27",2858400.0,2901600.0,2736000.0,2786400.0,0.0],["2017-03-28",2880000.0,2880000.0,2772000.0,2793600.0,0.0],["2017-03-29",2844000.0,2916000.0,2772000.0,2880000.0,0.0],["2017-03-30",2952000.0,3024000.0,2880000.0,2952000.0,0.0],["2017-03-31",3024000.0,3096000.0,2880000.0,2952000.0,0.0],["2017-04-03",2930400.0,2930400.0,2793600.0,2793600.0,0.0],["2017-04-04",2923200.0,2923200.0,2635200.0,2664000.0,0.0],["2017-04-05",2700000.0,2844000.0,2678400.0,2800800.0,0.0],["2017-04-06",2750400.0,2944800.0,2736000.0,2764800.0,0.0],["2017-04-07",2844000.0,2908800.0,2772000.0,2908800.0,0.0],["2017-04-10",2944800.0,2952000.0,2736000.0,2800800.0,0.0],["2017-04-11",2736000.0,2800800.0,2736000.0,2772000.0,0.0],["2017-04-12",2743200.0,2880000.0,2700000.0,2764800.0,0.0],["2017-04-13",2772000.0,2880000.0,2736000.0,2808000.0,0.0],["2017-04-17",2872800.0,2966400.0,2750400.0,2880000.0,0.0],["2017-04-18",2916000.0,3232800.0,2772000.0,3096000.0,0.0],["2017-04-19",2764800.0,2880000.0,2599200.0,2728800.0,0.0],["2017-04-20",2736000.0,2772000.0,2649600.0,2664000.0,0.0],["2017-04-21",2736000.0,2736000.0,2649600.0,2736000.0,0.0],["2017-04-24",2808000.0,3168000.0,2750400.0,2880000.0,0.0],["2017-04-25",2808000.0,2880000.0,2736000.0,2808000.0,0.0],["2017-04-26",2750400.0,2808000.0,2750400.0,2808000.0,0.0],["2017-04-27",2808000.0,2808000.0,2678400.0,2772000.0,0.0],["2017-04-28",2700000.0,2736000.0,2678400.0,2692800.0,0.0],["2017-05-01",2664000.0,2736000.0,2620800.0,2700000.0,0.0],["2017-05-02",2736000.0,2736000.0,2599200.0,2700000.0,0.0],["2017-05-03",2736000.0,2736000.0,2592000.0,2664000.0,0.0],["2017-05-04",2664000.0,2700000.0,2599200.0,2664000.0,0.0],["2017-05-05",2628000.0,2664000.0,2613600.0,2664000.0,0.0],["2017-05-08",2664000.0,2736000.0,2620800.0,2635200.0,0.0],["2017-05-09",2599200.0,2736000.0,2599200.0,2736000.0,0.0],["2017-05-10",2685600.0,2736000.0,2656800.0,2692800.0,0.0],["2017-05-11",2700000.0,2707200.0,2628000.0,2678400.0,0.0],["2017-05-12",2736000.0,2736000.0,2599200.0,2664000.0,0.0],["2017-05-15",2613600.0,2664000.0,2613600.0,2664000.0,0.0],["2017-05-16",2628000.0,2664000.0,2592000.0,2606400.0,0.0],["2017-05-17",2628000.0,2664000.0,2599200.0,2599200.0,0.0],["2017-05-18",2606400.0,2664000.0,2606400.0,2628000.0,0.0],["2017-05-19",2664000.0,2714400.0,2606400.0,2714400.0,0.0],["2017-05-22",2714400.0,2728800.0,2664000.0,2714400.0,0.0],["2017-05-23",2736000.0,2736000.0,2592000.0,2628000.0,0.0],["2017-05-24",2736000.0,2736000.0,2599200.0,2649600.0,0.0],["2017-05-25",2628000.0,2656800.0,2577600.0,2628000.0,0.0],["2017-05-26",2592000.0,2592000.0,2167200.0,2304000.0,0.0],["2017-05-30",2340000.0,2340000.0,1922400.0,2016000.0,0.0],["2017-05-31",1980000.0,2088000.0,1886400.0,1929600.0,0.0],["2017-06-01",2016000.0,2044800.0,1936800.0,2030400.0,0.0],["2017-06-02",2030400.0,2088000.0,2030400.0,2052000.0,0.0],["2017-06-05",2030400.0,2088000.0,1980000.0,2073600.0,0.0],["2017-06-06",2073600.0,2088000.0,1980000.0,2016000.0,0.0],["2017-06-07",2016000.0,2066400.0,1893600.0,1893600.0,0.0],["2017-06-08",2088000.0,2124000.0,1893600.0,1987200.0,0.0],["2017-06-09",2008800.0,2520000.0,1944000.0,2448000.0,1.0],["2017-06-12",2498400.0,2520000.0,2181600.0,2412000.0,0.0],["2017-06-13",2268000.0,2412000.0,2181600.0,2268000.0,0.0],["2017-06-14",2232000.0,2304000.0,2232000.0,2268000.0,0.0],["2017-06-15",2383200.0,2383200.0,2167200.0,2304000.0,0.0],["2017-06-16",2304000.0,2340000.0,2232000.0,2232000.0,0.0],["2017-06-19",2239200.0,2304000.0,2181600.0,2275200.0,0.0],["2017-06-20",2232000.0,2275200.0,2124000.0,2167200.0,0.0],["2017-06-21",2275200.0,2772000.0,2160000.0,2592000.0,0.0],["2017-06-22",2656800.0,2664000.0,2376000.0,2520000.0,0.0],["2017-06-23",2448000.0,2592000.0,2354400.0,2397600.0,0.0],["2017-06-26",2383200.0,2800800.0,2311200.0,2736000.0,0.0],["2017-06-27",2736000.0,3168000.0,2678400.0,2901600.0,0.0],["2017-06-28",2916000.0,2952000.0,2736000.0,2736000.0,0.0],["2017-06-29",2736000.0,2844000.0,2599200.0,2800800.0,0.0],["2017-06-30",2916000.0,2916000.0,2628000.0,2728800.0,0.0],["2017-07-03",2757600.0,2808000.0,2635200.0,2707200.0,0.0],["2017-07-05",2656800.0,2779200.0,2656800.0,2664000.0,0.0],["2017-07-06",2743200.0,3009600.0,2520000.0,2829600.0,0.0],["2017-07-07",2887200.0,2952000.0,2700000.0,2808000.0,0.0],["2017-07-10",2736000.0,2772000.0,2664000.0,2736000.0,0.0],["2017-07-11",2700000.0,2808000.0,2649600.0,2649600.0,0.0],["2017-07-12",2880000.0,2880000.0,2664000.0,2736000.0,0.0],["2017-07-13",2671200.0,2736000.0,2664000.0,2664000.0,0.0],["2017-07-14",2664000.0,2736000.0,2613600.0,2678400.0,0.0],["2017-07-17",2736000.0,2808000.0,2628000.0,2757600.0,0.0],["2017-07-18",2707200.0,2757600.0,2671200.0,2700000.0,0.0],["2017-07-19",2678400.0,2772000.0,2671200.0,2700000.0,0.0],["2017-07-20",2700000.0,2952000.0,2692800.0,2851200.0,0.0],["2017-07-21",2815200.0,3146400.0,2808000.0,3009600.0,0.0],["2017-07-24",2894400.0,2894400.0,2664000.0,2736000.0,0.0],["2017-07-25",2793600.0,2793600.0,2606400.0,2664000.0,0.0],["2017-07-26",2721600.0,2800800.0,2664000.0,2700000.0,0.0],["2017-07-27",2743200.0,2743200.0,2613600.0,2635200.0,0.0],["2017-07-28",2808000.0,2808000.0,2592000.0,2700000.0,0.0],["2017-07-31",2664000.0,2664000.0,2527200.0,2592000.0,0.0],["2017-08-01",2664000.0,2664000.0,2527200.0,2527200.0,0.0],["2017-08-02",2527200.0,2664000.0,2520000.0,2606400.0,0.0],["2017-08-03",2664000.0,2664000.0,2520000.0,2577600.0,0.0],["2017-08-04",2664000.0,2664000.0,2527200.0,2592000.0,0.0],["2017-08-07",2527200.0,2664000.0,2484000.0,2649600.0,0.0],["2017-08-08",2606400.0,2620800.0,2520000.0,2520000.0,0.0],["2017-08-09",2592000.0,2592000.0,2520000.0,2520000.0,0.0],["2017-08-10",2520000.0,2592000.0,2491200.0,2498400.0,0.0],["2017-08-11",2498400.0,2520000.0,2484000.0,2520000.0,0.0],["2017-08-14",2548800.0,2592000.0,2484000.0,2592000.0,0.0],["2017-08-15",2556000.0,2556000.0,2484000.0,2484000.0,0.0],["2017-08-16",2520000.0,2599200.0,2484000.0,2484000.0,0.0],["2017-08-17",2556000.0,2592000.0,2484000.0,2484000.0,0.0],["2017-08-18",2484000.0,2570400.0,2160000.0,2484000.0,0.0],["2017-08-21",2520000.0,2520000.0,2484000.0,2484000.0,0.0],["2017-08-22",2520000.0,2520000.0,2484000.0,2491200.0,0.0],["2017-08-23",2484000.0,2512800.0,2260800.0,2412000.0,0.0],["2017-08-24",2383200.0,2433600.0,2268000.0,2268000.0,0.0],["2017-08-25",2268000.0,2376000.0,2232000.0,2376000.0,0.0],["2017-08-28",2520000.0,2520000.0,2253600.0,2268000.0,0.0],["2017-08-29",2520000.0,2520000.0,2232000.0,2260800.0,0.0],["2017-08-30",2232000.0,2304000.0,2232000.0,2296800.0,0.0],["2017-08-31",2289600.0,2448000.0,2289600.0,2368800.0,0.0],["2017-09-01",2368800.0,2404800.0,2304000.0,2347200.0,0.0],["2017-09-05",2318400.0,2397600.0,2030400.0,2160000.0,0.0],["2017-09-06",2304000.0,2354400.0,2232000.0,2304000.0,0.0],["2017-09-07",2268000.0,2340000.0,2052000.0,2325600.0,0.0],["2017-09-08",2304000.0,2354400.0,2160000.0,2289600.0,0.0],["2017-09-11",2448000.0,2448000.0,2232000.0,2260800.0,0.0],["2017-09-12",2239200.0,2340000.0,2232000.0,2268000.0,0.0],["2017-09-13",2253600.0,2412000.0,2253600.0,2318400.0,0.0],["2017-09-14",2311200.0,2361600.0,2239200.0,2275200.0,0.0],["2017-09-15",2268000.0,2426400.0,2246400.0,2426400.0,0.0],["2017-09-18",2419200.0,2419200.0,2304000.0,2325600.0,0.0],["2017-09-19",2376000.0,2376000.0,2232000.0,2232000.0,0.0],["2017-09-20",2232000.0,2340000.0,2232000.0,2332800.0,0.0],["2017-09-21",2347200.0,2376000.0,2268000.0,2304000.0,0.0],["2017-09-22",2368800.0,2376000.0,2239200.0,2340000.0,0.0],["2017-09-25",2448000.0,2448000.0,2239200.0,2253600.0,0.0],["2017-09-26",2239200.0,2304000.0,2052000.0,2160000.0,0.0],["2017-09-27",2088000.0,2160000.0,1944000.0,2059200.0,0.0],["2017-09-28",2088000.0,2304000.0,2016000.0,2109600.0,0.0],["2017-09-29",2030400.0,2232000.0,2030400.0,2160000.0,0.0],["2017-10-02",2174400.0,2232000.0,2145600.0,2160000.0,0.0],["2017-10-03",2145600.0,2304000.0,2088000.0,2145600.0,0.0],["2017-10-04",2152800.0,2160000.0,2052000.0,2124000.0,0.0],["2017-10-05",2138400.0,2160000.0,2088000.0,2124000.0,0.0],["2017-10-06",2160000.0,2160000.0,2016000.0,2102400.0,0.0],["2017-10-09",2102400.0,2152800.0,2016000.0,2080800.0,0.0],["2017-10-10",2080800.0,2138400.0,2023200.0,2109600.0,0.0],["2017-10-11",2124000.0,2520000.0,2088000.0,2304000.0,0.0],["2017-10-12",2332800.0,2376000.0,2095200.0,2124000.0,0.0],["2017-10-13",2138400.0,2181600.0,2088000.0,2181600.0,0.0],["2017-10-16",2181600.0,2232000.0,2023200.0,2109600.0,0.0],["2017-10-17",2095200.0,2289600.0,2088000.0,2196000.0,0.0],["2017-10-18",2224800.0,2664000.0,2160000.0,2642400.0,0.0],["2017-10-19",2800800.0,2808000.0,2520000.0,2736000.0,0.0],["2017-10-20",2872800.0,2880000.0,2232000.0,2592000.0,0.0],["2017-10-23",2592000.0,2800800.0,2520000.0,2707200.0,0.0],["2017-10-24",2786400.0,2880000.0,2548800.0,2736000.0,0.0],["2017-10-25",2736000.0,4161600.0,2685600.0,3456000.0,2.0],["2017-10-26",3456000.0,3499200.0,2736000.0,3225600.0,0.0],["2017-10-27",2952000.0,3168000.0,2664000.0,2808000.0,0.0],["2017-10-30",2736000.0,2880000.0,2520000.0,2570400.0,0.0],["2017-10-31",2520000.0,2736000.0,2520000.0,2700000.0,0.0],["2017-11-01",2736000.0,2764800.0,2556000.0,2556000.0,0.0],["2017-11-02",2570400.0,2664000.0,2246400.0,2404800.0,0.0],["2017-11-03",2376000.0,2433600.0,2239200.0,2368800.0,0.0],["2017-11-06",2592000.0,2592000.0,2246400.0,2361600.0,0.0],["2017-11-07",2318400.0,2376000.0,2196000.0,2239200.0,0.0],["2017-11-08",2210400.0,2246400.0,2095200.0,2152800.0,0.0],["2017-11-09",2181600.0,2304000.0,2016000.0,2232000.0,0.0],["2017-11-10",3792000.0,3840000.0,2058000.0,2196000.0,2.0],["2017-11-13",2076000.0,2154000.0,1878000.0,2022000.0,0.0],["2017-11-14",2010000.0,2064000.0,1998000.0,2022000.0,0.0],["2017-11-15",1890000.0,2670000.0,1771200.0,2250000.0,1.0],["2017-11-16",2142000.0,2334000.0,2016000.0,2076000.0,0.0],["2017-11-17",2142000.0,2352600.0,2010000.0,2244000.0,0.0],["2017-11-20",2262000.0,2322000.0,2163000.0,2274000.0,0.0],["2017-11-21",2196000.0,2559000.0,2196000.0,2346000.0,0.0],["2017-11-22",2358000.0,2358000.0,2166600.0,2235600.0,0.0],["2017-11-24",2226000.0,2253600.0,2187000.0,2232000.0,0.0],["2017-11-27",2166000.0,2256000.0,1836000.0,2034000.0,0.0],["2017-11-28",2004000.0,2058000.0,1917600.0,1980000.0,0.0],["2017-11-29",2010000.0,2100000.0,1920600.0,1986000.0,0.0],["2017-11-30",1980000.0,2063400.0,1950000.0,2010000.0,0.0],["2017-12-01",1986000.0,2029800.0,1938000.0,1996800.0,0.0],["2017-12-04",1998000.0,2034000.0,1926000.0,1950000.0,0.0],["2017-12-05",1938000.0,1959600.0,1908000.0,1911000.0,0.0],["2017-12-06",1914000.0,1950000.0,1831200.0,1944000.0,0.0],["2017-12-07",1902000.0,1929600.0,1860000.0,1860000.0,0.0],["2017-12-08",1860000.0,1884000.0,1734000.0,1740000.0,0.0],["2017-12-11",1770000.0,1856400.0,1747200.0,1752000.0,0.0],["2017-12-12",1764000.0,2094000.0,1740000.0,1953000.0,0.0],["2017-12-13",1926000.0,1932000.0,1800000.0,1806000.0,0.0],["2017-12-14",1806000.0,1860000.0,1746000.0,1752000.0,0.0],["2017-12-15",1740000.0,1871400.0,1740000.0,1770000.0,0.0],["2017-12-18",1758000.0,1890000.0,1758000.0,1800000.0,0.0],["2017-12-19",1848000.0,1890000.0,1812000.0,1830000.0,0.0],["2017-12-20",1818000.0,1865400.0,1776000.0,1842000.0,0.0],["2017-12-21",1860000.0,1920000.0,1824000.0,1872000.0,0.0],["2017-12-22",1854000.0,1908000.0,1818000.0,1866000.0,0.0],["2017-12-26",1860000.0,1872000.0,1830000.0,1866000.0,0.0],["2017-12-27",1806000.0,1938000.0,1806000.0,1920000.0,0.0],["2017-12-28",1938000.0,2017800.0,1920000.0,1980000.0,0.0],["2017-12-29",1980000.0,2016000.0,1926000.0,1962000.0,0.0],["2018-01-02",1980000.0,2456400.0,1980000.0,2322000.0,0.0],["2018-01-03",2322000.0,2322000.0,2130000.0,2298000.0,0.0],["2018-01-04",2232000.0,2297400.0,2130000.0,2130000.0,0.0],["2018-01-05",2136000.0,2208000.0,2073000.0,2141400.0,0.0],["2018-01-08",2118000.0,2217000.0,2065200.0,2166000.0,0.0],["2018-01-09",2184000.0,2274000.0,2106000.0,2136000.0,0.0],["2018-01-10",2208000.0,2208000.0,2136000.0,2136000.0,0.0],["2018-01-11",2070000.0,2256000.0,2028000.0,2154000.0,0.0],["2018-01-12",2160000.0,2208000.0,2052000.0,2130000.0,0.0],["2018-01-16",2154000.0,2160000.0,2094000.0,2160000.0,0.0],["2018-01-17",2136000.0,2160000.0,2034000.0,2070000.0,0.0],["2018-01-18",2118000.0,2127000.0,2046000.0,2088000.0,0.0],["2018-01-19",2076000.0,2100000.0,2046000.0,2076000.0,0.0],["2018-01-22",2100000.0,2106000.0,2022000.0,2028000.0,0.0],["2018-01-23",2057400.0,2057400.0,2023200.0,2052000.0,0.0],["2018-01-24",2040000.0,2128200.0,2016000.0,2034000.0,0.0],["2018-01-25",2034000.0,2096400.0,2016000.0,2022000.0,0.0],["2018-01-26",2034000.0,2034000.0,1998000.0,2028000.0,0.0],["2018-01-29",2028000.0,2061600.0,2016000.0,2016000.0,0.0],["2018-01-30",2022000.0,2022000.0,1980000.0,2004000.0,0.0],["2018-01-31",2021400.0,2021400.0,1980000.0,1990200.0,0.0],["2018-02-01",1944000.0,1956000.0,1830000.0,1866000.0,0.0],["2018-02-02",1860000.0,1872000.0,1800000.0,1800000.0,0.0],["2018-02-05",1800000.0,1824000.0,1686000.0,1812000.0,0.0],["2018-02-06",1749000.0,1800600.0,1536000.0,1536000.0,0.0],["2018-02-07",1794000.0,1794000.0,1566000.0,1578000.0,0.0],["2018-02-08",1584000.0,1614000.0,1542600.0,1596000.0,0.0],["2018-02-09",1602000.0,1665600.0,1566000.0,1608000.0,0.0],["2018-02-12",1668000.0,1680000.0,1560000.0,1578000.0,0.0],["2018-02-13",1584000.0,1656000.0,1584000.0,1602000.0,0.0],["2018-02-14",1627800.0,1674000.0,1599600.0,1620000.0,0.0],["2018-02-15",1572000.0,1620000.0,1560000.0,1560000.0,0.0],["2018-02-16",1572000.0,1581000.0,1320000.0,1332000.0,0.0],["2018-02-20",1362000.0,1432800.0,1362000.0,1362000.0,0.0],["2018-02-21",1374000.0,1404000.0,1356000.0,1386000.0,0.0],["2018-02-22",1380000.0,1380000.0,1260000.0,1260000.0,0.0],["2018-02-23",1266000.0,1366800.0,1218000.0,1308000.0,0.0],["2018-02-26",1236000.0,1326000.0,1224000.0,1260000.0,0.0],["2018-02-27",1260000.0,1284000.0,1230000.0,1236000.0,0.0],["2018-02-28",1242000.0,1290000.0,1200000.0,1272000.0,0.0],["2018-03-01",1272000.0,1290000.0,1224000.0,1236000.0,0.0],["2018-03-02",1242000.0,1314000.0,1208400.0,1230000.0,0.0],["2018-03-05",1260000.0,1290000.0,1200000.0,1200000.0,0.0],["2018-03-06",1842000.0,2040000.0,1380000.0,1398000.0,16.0],["2018-03-07",1380000.0,1410000.0,1326000.0,1368000.0,1.0],["2018-03-08",1356000.0,1356000.0,1260000.0,1302000.0,0.0],["2018-03-09",1290000.0,1308000.0,1206000.0,1236000.0,0.0],["2018-03-12",1248000.0,1290000.0,1236000.0,1248000.0,0.0],["2018-03-13",1254000.0,1260000.0,1152600.0,1188000.0,0.0],["2018-03-14",1200000.0,1200000.0,1080000.0,1152000.0,0.0],["2018-03-15",1146000.0,1146000.0,1092000.0,1116000.0,0.0],["2018-03-16",1110000.0,1110000.0,822000.0,1026000.0,1.0],["2018-03-19",1026000.0,1080000.0,984000.0,1080000.0,0.0],["2018-03-20",1074000.0,1074000.0,991800.0,1050000.0,0.0],["2018-03-21",1044000.0,1062000.0,1002600.0,1044000.0,0.0],["2018-03-22",1032000.0,1044000.0,996000.0,996000.0,0.0],["2018-03-23",996000.0,1038000.0,945000.0,954000.0,0.0],["2018-03-26",972000.0,1080000.0,954000.0,1026000.0,0.0],["2018-03-27",1026000.0,1164000.0,906000.0,936000.0,1.0],["2018-03-28",888000.0,930000.0,888000.0,912000.0,0.0],["2018-03-29",927000.0,1062000.0,906000.0,912000.0,0.0],["2018-04-02",912000.0,912000.0,792000.0,821400.0,0.0],["2018-04-03",822000.0,858000.0,816000.0,834000.0,0.0],["2018-04-04",822000.0,864000.0,798000.0,834000.0,0.0],["2018-04-05",846000.0,895800.0,822000.0,875400.0,0.0],["2018-04-06",864000.0,900000.0,828600.0,840000.0,0.0],["2018-04-09",840000.0,845400.0,822600.0,834000.0,0.0],["2018-04-10",834600.0,900000.0,834600.0,876000.0,0.0],["2018-04-11",864000.0,900000.0,786000.0,792000.0,0.0],["2018-04-12",792000.0,834000.0,750000.0,774000.0,0.0],["2018-04-13",780000.0,888000.0,774600.0,876000.0,0.0],["2018-04-16",876000.0,1110000.0,840000.0,882000.0,1.0],["2018-04-17",882000.0,957600.0,882000.0,887400.0,0.0],["2018-04-18",900000.0,942000.0,858600.0,883200.0,0.0],["2018-04-19",912000.0,918000.0,876000.0,882000.0,0.0],["2018-04-20",888600.0,900000.0,870000.0,870000.0,0.0],["2018-04-23",864000.0,870600.0,810000.0,852000.0,0.0],["2018-04-24",870000.0,870000.0,810000.0,828000.0,0.0],["2018-04-25",828000.0,864000.0,816000.0,828000.0,0.0],["2018-04-26",720000.0,756000.0,660000.0,666000.0,1.0],["2018-04-27",666000.0,696000.0,666000.0,690000.0,0.0],["2018-04-30",720000.0,720000.0,678000.0,708000.0,0.0],["2018-05-01",702000.0,702000.0,630000.0,636000.0,0.0],["2018-05-02",666000.0,701400.0,630000.0,678000.0,0.0],["2018-05-03",672000.0,1044000.0,654000.0,780000.0,3.0],["2018-05-04",804000.0,863400.0,708000.0,720000.0,1.0],["2018-05-07",714000.0,744000.0,660000.0,666000.0,0.0],["2018-05-08",636000.0,1890000.0,636000.0,1878000.0,37.0],["2018-05-09",2160000.0,2472000.0,1344000.0,1446000.0,16.0],["2018-05-10",750000.0,792000.0,660000.0,684000.0,11.0],["2018-05-11",702000.0,774000.0,696000.0,720000.0,3.0],["2018-05-14",714000.0,738000.0,678000.0,702000.0,2.0],["2018-05-15",702000.0,729000.0,678000.0,714000.0,1.0],["2018-05-16",720000.0,774000.0,702000.0,768000.0,2.0],["2018-05-17",762000.0,762000.0,696000.0,714000.0,1.0],["2018-05-18",708000.0,720000.0,690000.0,696000.0,1.0],["2018-05-21",720000.0,720000.0,660000.0,672000.0,1.0],["2018-05-22",666000.0,672000.0,612000.0,642000.0,1.0],["2018-05-23",636000.0,744000.0,618000.0,678000.0,3.0],["2018-05-24",678000.0,708000.0,666000.0,672000.0,1.0],["2018-05-25",684000.0,684000.0,642000.0,672000.0,0.0],["2018-05-29",672000.0,702000.0,648600.0,666000.0,0.0],["2018-05-30",666000.0,690000.0,654000.0,660000.0,0.0],["2018-05-31",660000.0,672000.0,648000.0,666000.0,0.0],["2018-06-01",666000.0,672000.0,660000.0,672000.0,0.0],["2018-06-04",672000.0,684000.0,654000.0,654000.0,0.0],["2018-06-05",666000.0,666000.0,615000.0,636000.0,0.0],["2018-06-06",636000.0,654000.0,624000.0,630000.0,0.0],["2018-06-07",648000.0,648000.0,618000.0,636000.0,0.0],["2018-06-08",630000.0,642000.0,618000.0,630000.0,0.0],["2018-06-11",642000.0,642000.0,624000.0,630000.0,0.0],["2018-06-12",630000.0,756000.0,624000.0,708000.0,4.0],["2018-06-13",696000.0,702000.0,642000.0,666000.0,1.0],["2018-06-14",678000.0,678000.0,648000.0,654000.0,0.0],["2018-06-15",648000.0,666000.0,648000.0,666000.0,0.0],["2018-06-18",648000.0,666000.0,618000.0,618000.0,1.0],["2018-06-19",624000.0,648000.0,618000.0,618000.0,0.0],["2018-06-20",636000.0,648000.0,618000.0,634800.0,0.0],["2018-06-21",636000.0,654000.0,624000.0,630000.0,0.0],["2018-06-22",642000.0,648000.0,625200.0,642000.0,0.0],["2018-06-25",636000.0,652800.0,618000.0,630000.0,0.0],["2018-06-26",636000.0,700200.0,624000.0,648000.0,0.0],["2018-06-27",660000.0,660000.0,612000.0,612000.0,0.0],["2018-06-28",636000.0,636000.0,540000.0,576000.0,0.0],["2018-06-29",582000.0,594000.0,540600.0,567000.0,0.0],["2018-07-02",552600.0,568800.0,528000.0,546000.0,0.0],["2018-07-03",546000.0,546000.0,510600.0,528000.0,0.0],["2018-07-05",522000.0,528000.0,421800.0,444000.0,1.0],["2018-07-06",450000.0,520800.0,444000.0,474600.0,1.0],["2018-07-09",474000.0,474000.0,438000.0,449400.0,1.0],["2018-07-10",456000.0,467400.0,438000.0,444000.0,0.0],["2018-07-11",450000.0,522000.0,435000.0,495000.0,2.0],["2018-07-12",348000.0,354000.0,300000.0,324000.0,6.0],["2018-07-13",327000.0,336000.0,306000.0,319800.0,1.0],["2018-07-16",336000.0,345000.0,306000.0,310200.0,1.0],["2018-07-17",324000.0,324000.0,300000.0,306000.0,1.0],["2018-07-18",324000.0,324000.0,300600.0,306000.0,0.0],["2018-07-19",306000.0,307800.0,270000.0,288600.0,1.0],["2018-07-20",294000.0,300000.0,277800.0,289200.0,0.0],["2018-07-23",294000.0,298800.0,259200.0,259200.0,0.0],["2018-07-24",294000.0,295200.0,276000.0,287400.0,0.0],["2018-07-25",288000.0,294000.0,276000.0,280200.0,0.0],["2018-07-26",277800.0,294000.0,247800.0,247800.0,0.0],["2018-07-27",292800.0,292800.0,270600.0,282000.0,0.0],["2018-07-30",287400.0,330000.0,282000.0,312000.0,2.0],["2018-07-31",316200.0,324000.0,270000.0,287400.0,1.0],["2018-08-01",294000.0,312000.0,270000.0,277200.0,1.0],["2018-08-02",293400.0,295800.0,276000.0,282000.0,1.0],["2018-08-03",294000.0,294000.0,270000.0,276000.0,0.0],["2018-08-06",284400.0,297000.0,282000.0,282000.0,1.0],["2018-08-07",294000.0,300000.0,277800.0,291000.0,0.0],["2018-08-08",294000.0,294000.0,273000.0,277800.0,0.0],["2018-08-09",276000.0,286800.0,276000.0,276000.0,0.0],["2018-08-10",288000.0,288000.0,270000.0,277200.0,0.0],["2018-08-13",276000.0,277800.0,270000.0,271800.0,0.0],["2018-08-14",273000.0,276000.0,252000.0,252000.0,0.0],["2018-08-15",276000.0,279000.0,240600.0,255000.0,1.0],["2018-08-16",258000.0,269400.0,210000.0,225000.0,1.0],["2018-08-17",228000.0,232800.0,199200.0,216000.0,1.0],["2018-08-20",213000.0,252000.0,198000.0,216000.0,1.0],["2018-08-21",240000.0,240000.0,216000.0,225600.0,1.0],["2018-08-22",228000.0,330000.0,213000.0,291000.0,5.0],["2018-08-23",300000.0,324600.0,273000.0,288000.0,3.0],["2018-08-24",286800.0,294000.0,246000.0,266400.0,1.0],["2018-08-27",264000.0,264000.0,244200.0,252000.0,1.0],["2018-08-28",267000.0,270000.0,241200.0,246600.0,0.0],["2018-08-29",258000.0,258000.0,240000.0,243600.0,0.0],["2018-08-30",253800.0,257400.0,240600.0,257400.0,0.0],["2018-08-31",271200.0,282000.0,258000.0,266400.0,0.0],["2018-09-04",280800.0,280800.0,264000.0,268200.0,0.0],["2018-09-05",270000.0,294000.0,270000.0,282000.0,0.0],["2018-09-06",378000.0,396000.0,282000.0,283200.0,7.0],["2018-09-07",249000.0,257400.0,211200.0,225600.0,5.0],["2018-09-10",237000.0,240000.0,204000.0,215400.0,3.0],["2018-09-11",219600.0,221400.0,204000.0,213000.0,2.0],["2018-09-12",216000.0,252000.0,204600.0,252000.0,6.0],["2018-09-13",239400.0,239400.0,204000.0,208800.0,7.0],["2018-09-14",207000.0,207000.0,183000.0,186000.0,4.0],["2018-09-17",192000.0,192000.0,162600.0,171000.0,3.0],["2018-09-18",168600.0,176400.0,150000.0,156600.0,4.0],["2018-09-19",162600.0,168000.0,156000.0,159000.0,1.0],["2018-09-20",157200.0,157800.0,127200.0,144000.0,3.0],["2018-09-21",150000.0,150000.0,109200.0,138000.0,5.0],["2018-09-24",138000.0,147000.0,126600.0,141000.0,2.0],["2018-09-25",144600.0,174000.0,141600.0,167400.0,4.0],["2018-09-26",174000.0,179400.0,150000.0,150000.0,3.0],["2018-09-27",162000.0,170400.0,150000.0,157200.0,2.0],["2018-09-28",156000.0,162000.0,150000.0,154800.0,1.0],["2018-10-01",151200.0,155400.0,141000.0,141600.0,1.0],["2018-10-02",141000.0,150000.0,135600.0,142800.0,1.0],["2018-10-03",198000.0,246000.0,174000.0,204000.0,23.0],["2018-10-04",180000.0,186000.0,156000.0,165000.0,5.0],["2018-10-05",159000.0,175200.0,156000.0,168000.0,1.0],["2018-10-08",159600.0,165000.0,145800.0,162000.0,2.0],["2018-10-09",147600.0,162000.0,147600.0,162000.0,1.0],["2018-10-10",159000.0,168000.0,150000.0,156000.0,1.0],["2018-10-11",152400.0,158400.0,147000.0,148200.0,1.0],["2018-10-12",150000.0,207600.0,147000.0,186000.0,6.0],["2018-10-15",184200.0,237000.0,168000.0,231000.0,8.0],["2018-10-16",234000.0,236400.0,193200.0,204000.0,5.0],["2018-10-17",198000.0,207000.0,184800.0,201000.0,2.0],["2018-10-18",198000.0,216000.0,174000.0,216000.0,3.0],["2018-10-19",198000.0,210000.0,186000.0,196800.0,1.0],["2018-10-22",187800.0,197400.0,180000.0,195000.0,1.0],["2018-10-23",186000.0,194400.0,180000.0,186600.0,1.0],["2018-10-24",191400.0,192000.0,173400.0,177000.0,1.0],["2018-10-25",174000.0,183000.0,174000.0,178200.0,0.0],["2018-10-26",174600.0,186000.0,162000.0,171000.0,1.0],["2018-10-29",171000.0,178800.0,142800.0,150600.0,2.0],["2018-10-30",162000.0,162000.0,151800.0,154200.0,0.0],["2018-10-31",159000.0,180000.0,150000.0,150600.0,1.0],["2018-11-01",162000.0,165000.0,150000.0,162000.0,1.0],["2018-11-02",161400.0,189600.0,159000.0,174000.0,1.0],["2018-11-05",174000.0,192000.0,150600.0,192000.0,0.0],["2018-11-06",180000.0,187200.0,157800.0,178800.0,0.0],["2018-11-07",162000.0,168000.0,156000.0,162000.0,0.0],["2018-11-08",168000.0,174000.0,156600.0,157800.0,0.0],["2018-11-09",162000.0,183000.0,156000.0,163200.0,1.0],["2018-11-12",168000.0,177600.0,156000.0,166800.0,0.0],["2018-11-13",162000.0,181200.0,156000.0,169800.0,0.0],["2018-11-14",173400.0,173400.0,156000.0,168000.0,0.0],["2018-11-15",156000.0,172800.0,145200.0,156000.0,1.0],["2018-11-16",150000.0,162000.0,145200.0,150000.0,0.0],["2018-11-19",147000.0,150000.0,127200.0,147000.0,1.0],["2018-11-20",149400.0,150000.0,135000.0,140400.0,0.0],["2018-11-21",133200.0,150000.0,132600.0,150000.0,0.0],["2018-11-23",150000.0,167400.0,144000.0,156000.0,1.0],["2018-11-26",168000.0,171000.0,156000.0,159600.0,1.0],["2018-11-27",162000.0,168000.0,156000.0,162000.0,0.0],["2018-11-28",151800.0,162000.0,150000.0,160800.0,0.0],["2018-11-29",150000.0,162000.0,150000.0,162000.0,0.0],["2018-11-30",153000.0,162000.0,150000.0,150000.0,0.0],["2018-12-03",156000.0,156000.0,150000.0,150600.0,0.0],["2018-12-04",156000.0,156000.0,144000.0,155400.0,0.0],["2018-12-06",156000.0,156000.0,132000.0,138000.0,0.0],["2018-12-07",148800.0,150000.0,132000.0,133800.0,0.0],["2018-12-10",144000.0,144000.0,134400.0,138000.0,0.0],["2018-12-11",138000.0,143400.0,132000.0,134400.0,0.0],["2018-12-12",134400.0,134400.0,129000.0,132000.0,0.0],["2018-12-13",132000.0,143400.0,129600.0,136800.0,0.0],["2018-12-14",129000.0,144000.0,126000.0,138000.0,0.0],["2018-12-17",139800.0,139800.0,127200.0,130200.0,0.0],["2018-12-18",135000.0,138000.0,108600.0,117000.0,1.0],["2018-12-19",123000.0,126000.0,108000.0,118200.0,0.0],["2018-12-20",120000.0,120000.0,108000.0,109800.0,0.0],["2018-12-21",112200.0,112200.0,96000.0,105000.0,0.0],["2018-12-24",97200.0,108000.0,97200.0,102000.0,0.0],["2018-12-26",105000.0,113400.0,97800.0,111000.0,0.0],["2018-12-27",114000.0,132000.0,98400.0,108000.0,0.0],["2018-12-28",117000.0,117000.0,98400.0,99000.0,0.0],["2018-12-31",101400.0,108000.0,98400.0,108000.0,1.0],["2019-01-02",98400.0,120000.0,96000.0,114000.0,0.0],["2019-01-03",120000.0,126000.0,108600.0,117000.0,0.0],["2019-01-04",114000.0,129000.0,114000.0,129000.0,0.0],["2019-01-07",126000.0,132000.0,117600.0,132000.0,0.0],["2019-01-08",120000.0,126000.0,120000.0,126000.0,0.0],["2019-01-09",120000.0,144600.0,120000.0,144000.0,1.0],["2019-01-10",138000.0,150000.0,133800.0,135600.0,0.0],["2019-01-11",144000.0,144000.0,126000.0,126600.0,0.0],["2019-01-14",132000.0,138000.0,120000.0,129000.0,0.0],["2019-01-15",132000.0,132000.0,126000.0,129600.0,0.0],["2019-01-16",132000.0,132000.0,120000.0,129000.0,0.0],["2019-01-17",126000.0,132000.0,121200.0,126000.0,0.0],["2019-01-18",121200.0,129000.0,120000.0,125400.0,0.0],["2019-01-22",127200.0,129000.0,120000.0,125400.0,0.0],["2019-01-23",125400.0,126000.0,120000.0,126000.0,0.0],["2019-01-24",121200.0,126000.0,118800.0,118800.0,0.0],["2019-01-25",120000.0,126000.0,117000.0,125400.0,0.0],["2019-01-28",120600.0,126000.0,114000.0,120000.0,0.0],["2019-01-29",114600.0,125400.0,114000.0,118800.0,0.0],["2019-01-30",114600.0,126000.0,114000.0,123000.0,0.0],["2019-01-31",126000.0,138000.0,114600.0,126000.0,0.0],["2019-02-01",132000.0,138000.0,120000.0,129600.0,0.0],["2019-02-04",127800.0,132000.0,122400.0,123600.0,0.0],["2019-02-05",120000.0,144000.0,120000.0,135000.0,0.0],["2019-02-06",126600.0,156000.0,126000.0,147000.0,2.0],["2019-02-07",150000.0,150000.0,138000.0,141600.0,1.0],["2019-02-08",144000.0,150000.0,126000.0,136800.0,1.0],["2019-02-11",138600.0,162000.0,132000.0,153000.0,1.0],["2019-02-12",156000.0,162000.0,150000.0,156000.0,1.0],["2019-02-13",153000.0,183000.0,153000.0,180000.0,3.0],["2019-02-14",185400.0,209400.0,168000.0,173400.0,2.0],["2019-02-15",168600.0,180000.0,165000.0,174000.0,0.0],["2019-02-19",169800.0,180000.0,157200.0,168000.0,1.0],["2019-02-20",158400.0,174000.0,147000.0,153000.0,1.0],["2019-02-21",159000.0,159000.0,144000.0,156000.0,0.0],["2019-02-22",147600.0,156000.0,138000.0,156000.0,0.0],["2019-02-25",145200.0,156000.0,145200.0,156000.0,0.0],["2019-02-26",145200.0,156000.0,126000.0,145800.0,0.0],["2019-02-27",150600.0,168000.0,150000.0,160800.0,1.0],["2019-02-28",168000.0,168000.0,150000.0,156000.0,0.0],["2019-03-01",162000.0,162000.0,156000.0,160200.0,0.0],["2019-03-04",168000.0,168000.0,152400.0,154800.0,0.0],["2019-03-05",150000.0,156000.0,132000.0,152400.0,0.0],["2019-03-06",148800.0,150000.0,144000.0,144000.0,0.0],["2019-03-07",150000.0,150000.0,138000.0,142800.0,0.0],["2019-03-08",132000.0,144600.0,132000.0,144000.0,0.0],["2019-03-11",147000.0,150000.0,138600.0,143400.0,0.0],["2019-03-12",144000.0,144600.0,129000.0,139200.0,1.0],["2019-03-13",138000.0,144000.0,134400.0,139200.0,0.0],["2019-03-14",144000.0,144000.0,134400.0,144000.0,0.0],["2019-03-15",147000.0,147000.0,134400.0,139200.0,0.0],["2019-03-18",132000.0,147000.0,132000.0,137400.0,1.0],["2019-03-19",141000.0,144000.0,135000.0,144000.0,0.0],["2019-03-20",133200.0,144000.0,132000.0,138000.0,0.0],["2019-03-21",139800.0,144000.0,132000.0,135600.0,0.0],["2019-03-22",142800.0,144000.0,132000.0,134400.0,0.0],["2019-03-25",138000.0,138000.0,132000.0,132600.0,0.0],["2019-03-26",132000.0,132000.0,108000.0,120000.0,1.0],["2019-03-27",126000.0,126000.0,120000.0,120000.0,0.0],["2019-03-28",120000.0,126000.0,111000.0,117000.0,1.0],["2019-03-29",120000.0,132000.0,102000.0,114000.0,1.0],["2019-04-01",114000.0,123600.0,114000.0,120600.0,0.0],["2019-04-02",126000.0,132000.0,108600.0,120600.0,0.0],["2019-04-03",117600.0,123000.0,111000.0,114000.0,0.0],["2019-04-04",114000.0,123000.0,111600.0,115200.0,0.0],["2019-04-05",114000.0,144000.0,111000.0,124800.0,2.0],["2019-04-08",129000.0,138000.0,117600.0,126600.0,0.0],["2019-04-09",132000.0,132000.0,120000.0,126000.0,0.0],["2019-04-10",129000.0,129600.0,120000.0,126000.0,0.0],["2019-04-11",126000.0,144000.0,126000.0,132000.0,0.0],["2019-04-12",126600.0,132000.0,120000.0,127800.0,0.0],["2019-04-15",131400.0,144000.0,121800.0,132000.0,1.0],["2019-04-16",132000.0,138000.0,126000.0,129600.0,0.0],["2019-04-17",132000.0,138000.0,126000.0,126000.0,0.0],["2019-04-18",126000.0,132000.0,116400.0,120000.0,0.0],["2019-04-22",120000.0,126000.0,116400.0,126000.0,0.0],["2019-04-23",120000.0,132000.0,118800.0,120600.0,1.0],["2019-04-24",126000.0,132000.0,120000.0,121800.0,0.0],["2019-04-25",126000.0,138000.0,120000.0,132000.0,2.0],["2019-04-26",137400.0,138000.0,126000.0,126600.0,1.0],["2019-04-29",131400.0,135000.0,122400.0,130800.0,0.0],["2019-04-30",132000.0,144000.0,126000.0,138000.0,1.0],["2019-05-01",138000.0,138000.0,129000.0,138000.0,0.0],["2019-05-02",138000.0,138000.0,124200.0,126000.0,1.0],["2019-05-03",131400.0,132000.0,120000.0,126000.0,0.0],["2019-05-06",126000.0,126000.0,120000.0,122400.0,0.0],["2019-05-07",125400.0,126000.0,118800.0,120600.0,0.0],["2019-05-08",126000.0,126000.0,114000.0,119400.0,0.0],["2019-05-09",120000.0,120000.0,111000.0,114000.0,0.0],["2019-05-10",114000.0,114000.0,106800.0,112800.0,0.0],["2019-05-13",114000.0,120000.0,105000.0,105600.0,0.0],["2019-05-14",108000.0,114000.0,108000.0,108000.0,0.0],["2019-05-15",108000.0,114000.0,105000.0,106200.0,0.0],["2019-05-16",108000.0,110400.0,102000.0,102000.0,0.0],["2019-05-17",102000.0,114000.0,102000.0,113400.0,0.0],["2019-05-20",110400.0,110400.0,96000.0,102000.0,0.0],["2019-05-21",102000.0,105000.0,91200.0,100800.0,0.0],["2019-05-22",102000.0,104400.0,91200.0,102600.0,0.0],["2019-05-23",103800.0,110400.0,97200.0,102000.0,0.0],["2019-05-24",108000.0,132000.0,102000.0,114000.0,3.0],["2019-05-28",117000.0,120000.0,102000.0,102600.0,1.0],["2019-05-29",106800.0,108000.0,102000.0,103800.0,0.0],["2019-05-30",102000.0,114000.0,102000.0,108000.0,0.0],["2019-05-31",108000.0,114000.0,103800.0,105000.0,0.0],["2019-06-03",108000.0,114000.0,102000.0,107400.0,0.0],["2019-06-04",108000.0,114000.0,103200.0,114000.0,0.0],["2019-06-05",109200.0,109200.0,96000.0,96600.0,1.0],["2019-06-06",96000.0,102000.0,96000.0,96000.0,0.0],["2019-06-07",96000.0,96000.0,84000.0,90000.0,1.0],["2019-06-10",90000.0,90600.0,84000.0,84000.0,1.0],["2019-06-11",105000.0,138000.0,84000.0,84000.0,141.0],["2019-06-12",80400.0,84000.0,63000.0,72000.0,29.0],["2019-06-13",75600.0,78000.0,69000.0,72000.0,11.0],["2019-06-14",70800.0,75000.0,69600.0,71400.0,10.0],["2019-06-17",72000.0,72000.0,61200.0,66600.0,9.0],["2019-06-18",66000.0,70200.0,61800.0,64800.0,14.0],["2019-06-19",66000.0,66000.0,54000.0,60000.0,11.0],["2019-06-20",55200.0,60000.0,51000.0,55800.0,8.0],["2019-06-21",58200.0,66000.0,54000.0,59400.0,15.0],["2019-06-24",63000.0,63000.0,57000.0,57000.0,7.0],["2019-06-25",57000.0,63000.0,55200.0,57600.0,6.0],["2019-06-26",59400.0,60000.0,54000.0,56400.0,4.0],["2019-06-27",58200.0,60600.0,51000.0,57000.0,6.0],["2019-06-28",54600.0,56400.0,45000.0,51000.0,10.0],["2019-07-01",54000.0,56400.0,48000.0,52200.0,6.0],["2019-07-02",54000.0,63000.0,51000.0,57000.0,10.0],["2019-07-03",61800.0,72000.0,60000.0,63000.0,31.0],["2019-07-05",60000.0,67800.0,60000.0,67200.0,12.0],["2019-07-08",72000.0,73800.0,63000.0,68400.0,24.0],["2019-07-09",63000.0,66000.0,60000.0,61800.0,13.0],["2019-07-10",60600.0,64800.0,60000.0,61800.0,7.0],["2019-07-11",61200.0,62400.0,54000.0,55200.0,11.0],["2019-07-12",58200.0,60000.0,55200.0,58200.0,6.0],["2019-07-15",57000.0,58800.0,49800.0,54000.0,8.0],["2019-07-16",55800.0,56400.0,49800.0,51600.0,5.0],["2019-07-17",54600.0,60000.0,52200.0,57600.0,11.0],["2019-07-18",56400.0,56400.0,52200.0,52800.0,5.0],["2019-07-19",54000.0,54000.0,51600.0,53400.0,3.0],["2019-07-22",51000.0,54000.0,48000.0,49200.0,5.0],["2019-07-23",50400.0,52200.0,48000.0,49200.0,4.0],["2019-07-24",51000.0,51000.0,48000.0,49800.0,3.0],["2019-07-25",49800.0,57000.0,43800.0,54600.0,9.0],["2019-07-26",60000.0,66000.0,54600.0,60000.0,30.0],["2019-07-29",81800.0,87800.0,57400.0,62000.0,267.0],["2019-07-30",61600.0,61800.0,52000.0,55000.0,40.0],["2019-07-31",53800.0,53800.0,48000.0,49800.0,28.0],["2019-08-01",50400.0,57000.0,48300.0,50400.0,32.0],["2019-08-02",50000.0,50000.0,42980.0,43800.0,16.0],["2019-08-05",43400.0,43600.0,36200.0,37800.0,15.0],["2019-08-06",37600.0,46200.0,37000.0,41000.0,21.0],["2019-08-07",40400.0,40600.0,33200.0,40600.0,7.0],["2019-08-08",40200.0,44000.0,38200.0,39400.0,5.0],["2019-08-09",39200.0,40980.0,36800.0,37600.0,3.0],["2019-08-12",37200.0,38800.0,34000.0,34000.0,5.0],["2019-08-13",34400.0,36000.0,32400.0,35400.0,6.0],["2019-08-14",34600.0,36800.0,28000.0,35400.0,17.0],["2019-08-15",48200.0,86400.0,43800.0,43800.0,1266.0],["2019-08-16",40400.0,48000.0,38200.0,38600.0,96.0],["2019-08-19",38400.0,38400.0,31000.0,32000.0,37.0],["2019-08-20",31600.0,34200.0,29200.0,32000.0,40.0],["2019-08-21",32400.0,33000.0,30200.0,32000.0,10.0],["2019-08-22",31800.0,31800.0,29400.0,30800.0,10.0],["2019-08-23",30400.0,32000.0,29000.0,29000.0,12.0],["2019-08-26",29000.0,30600.0,28000.0,29800.0,12.0],["2019-08-27",29600.0,31200.0,28000.0,28600.0,10.0],["2019-08-28",29000.0,29000.0,26400.0,28380.0,6.0],["2019-08-29",28200.0,33800.0,28000.0,30800.0,39.0],["2019-08-30",31600.0,36220.0,30000.0,30000.0,48.0],["2019-09-03",30600.0,31600.0,29200.0,31200.0,9.0],["2019-09-04",31000.0,31020.0,28000.0,29200.0,9.0],["2019-09-05",29000.0,30460.0,29000.0,29600.0,5.0],["2019-09-06",29400.0,30000.0,25000.0,27600.0,11.0],["2019-09-09",36200.0,37200.0,28600.0,30200.0,179.0],["2019-09-10",30000.0,30000.0,27400.0,28800.0,15.0],["2019-09-11",29400.0,31800.0,29000.0,30000.0,40.0],["2019-09-12",49800.0,62800.0,40200.0,42400.0,959.0],["2019-09-13",40400.0,47200.0,38260.0,47000.0,65.0],["2019-09-16",46600.0,59600.0,45140.0,47800.0,97.0],["2019-09-17",48200.0,50500.0,45200.0,50000.0,19.0],["2019-09-18",56000.0,59000.0,52000.0,54400.0,101.0],["2019-09-19",53800.0,55000.0,49200.0,50600.0,25.0],["2019-09-20",50200.0,52000.0,45400.0,48100.0,14.0],["2019-09-23",49800.0,49800.0,45200.0,47800.0,8.0],["2019-09-24",47400.0,47800.0,39000.0,40200.0,11.0],["2019-09-25",41000.0,44400.0,40600.0,42400.0,7.0],["2019-09-26",42000.0,42600.0,40000.0,41000.0,4.0],["2019-09-27",41400.0,41400.0,40000.0,40000.0,4.0],["2019-09-30",39800.0,41000.0,39800.0,40200.0,2.0],["2019-10-01",40200.0,40200.0,38000.0,38600.0,3.0],["2019-10-02",38600.0,39400.0,35000.0,35400.0,6.0],["2019-10-03",35200.0,38600.0,34200.0,38600.0,5.0],["2019-10-04",38800.0,39000.0,36200.0,37000.0,3.0],["2019-10-07",36600.0,38200.0,36200.0,37000.0,3.0],["2019-10-08",37800.0,38700.0,35000.0,38000.0,2.0],["2019-10-09",37800.0,39800.0,37000.0,37200.0,4.0],["2019-10-10",37200.0,38920.0,37200.0,38600.0,2.0],["2019-10-11",37600.0,48540.0,37600.0,44400.0,16.0],["2019-10-14",44800.0,47400.0,42200.0,44800.0,11.0],["2019-10-15",44200.0,46600.0,43000.0,43000.0,5.0],["2019-10-16",42200.0,54000.0,40800.0,49600.0,40.0],["2019-10-17",50400.0,55600.0,47600.0,49000.0,26.0],["2019-10-18",50800.0,55000.0,50540.0,54000.0,19.0],["2019-10-21",54600.0,54800.0,51200.0,53140.0,7.0],["2019-10-22",53000.0,53180.0,46400.0,49500.0,7.0],["2019-10-23",49000.0,50600.0,48300.0,50580.0,2.0],["2019-10-24",49800.0,50200.0,45800.0,47400.0,5.0],["2019-10-25",46200.0,49580.0,45600.0,47800.0,6.0],["2019-10-28",48400.0,54000.0,48400.0,51660.0,8.0],["2019-10-29",51200.0,53000.0,49000.0,50600.0,2.0],["2019-10-30",50200.0,50600.0,48000.0,49380.0,2.0],["2019-10-31",48800.0,50000.0,48800.0,49040.0,1.0],["2019-11-01",48600.0,50000.0,45800.0,46400.0,9.0],["2019-11-04",37000.0,42000.0,36200.0,40000.0,9.0],["2019-11-05",41000.0,41000.0,38000.0,38400.0,2.0],["2019-11-06",39200.0,39200.0,36200.0,37400.0,4.0],["2019-11-07",37400.0,38000.0,35000.0,37000.0,4.0],["2019-11-08",36800.0,38000.0,36400.0,37400.0,1.0],["2019-11-11",37000.0,37200.0,36000.0,37200.0,1.0],["2019-11-12",37000.0,37200.0,36400.0,36800.0,2.0],["2019-11-13",41800.0,41800.0,36840.0,38800.0,26.0],["2019-11-14",41000.0,41000.0,37260.0,39000.0,5.0],["2019-11-15",38000.0,38400.0,36000.0,36200.0,4.0],["2019-11-18",36000.0,36280.0,34400.0,35000.0,3.0],["2019-11-19",35340.0,35800.0,32200.0,34600.0,8.0],["2019-11-20",33000.0,33800.0,31000.0,31400.0,5.0],["2019-11-21",30400.0,31200.0,28000.0,30400.0,5.0],["2019-11-22",30200.0,30200.0,29000.0,29400.0,2.0],["2019-11-25",29000.0,32800.0,29000.0,31000.0,7.0],["2019-11-26",31200.0,32120.0,30400.0,31600.0,1.0],["2019-11-27",32000.0,32000.0,29800.0,31000.0,2.0],["2019-11-29",30200.0,31200.0,30000.0,30600.0,1.0],["2019-12-02",30200.0,30980.0,29600.0,29800.0,1.0],["2019-12-03",29600.0,29800.0,29100.0,29400.0,1.0],["2019-12-04",30200.0,32200.0,29000.0,31600.0,8.0],["2019-12-05",32400.0,32400.0,30400.0,32000.0,3.0],["2019-12-06",31600.0,31600.0,30000.0,30400.0,2.0],["2019-12-09",31000.0,32800.0,30200.0,32000.0,6.0],["2019-12-10",32800.0,32800.0,30200.0,32200.0,3.0],["2019-12-11",31600.0,32200.0,31000.0,32000.0,4.0],["2019-12-12",31000.0,32400.0,30800.0,31400.0,3.0],["2019-12-13",31800.0,34000.0,31000.0,33600.0,10.0],["2019-12-16",34200.0,34200.0,31200.0,31800.0,4.0],["2019-12-17",31400.0,32400.0,31000.0,31060.0,6.0],["2019-12-18",31800.0,31960.0,29600.0,30400.0,5.0],["2019-12-19",30000.0,31000.0,29200.0,29600.0,2.0],["2019-12-20",29900.0,29900.0,29000.0,29200.0,1.0],["2019-12-23",29000.0,29800.0,29000.0,29000.0,1.0],["2019-12-24",29000.0,29300.0,27600.0,28400.0,3.0],["2019-12-26",29000.0,31600.0,27920.0,29540.0,15.0],["2019-12-27",29800.0,30200.0,28600.0,29200.0,3.0],["2019-12-30",30400.0,30900.0,28400.0,30000.0,5.0],["2019-12-31",31200.0,31200.0,29000.0,29800.0,4.0],["2020-01-02",29600.0,29800.0,28600.0,29200.0,3.0],["2020-01-03",29200.0,32800.0,28800.0,30200.0,5.0],["2020-01-06",29600.0,31000.0,29000.0,30400.0,3.0],["2020-01-07",30200.0,34200.0,30200.0,33600.0,7.0],["2020-01-08",33400.0,38000.0,32400.0,36200.0,19.0],["2020-01-09",37000.0,37000.0,34200.0,34600.0,4.0],["2020-01-10",33400.0,35400.0,32800.0,33000.0,3.0],["2020-01-13",33600.0,33800.0,32400.0,32800.0,2.0],["2020-01-14",32840.0,34600.0,32000.0,34600.0,5.0],["2020-01-15",34600.0,34600.0,32400.0,34000.0,4.0],["2020-01-16",32400.0,33880.0,32400.0,33000.0,3.0],["2020-01-17",32600.0,34000.0,31400.0,31400.0,3.0],["2020-01-21",33800.0,33800.0,31800.0,33180.0,1.0],["2020-01-22",33200.0,36000.0,32600.0,35000.0,16.0],["2020-01-23",36000.0,36400.0,33660.0,35600.0,12.0],["2020-01-24",35800.0,36800.0,33000.0,33700.0,9.0],["2020-01-27",31800.0,33600.0,28400.0,30200.0,10.0],["2020-01-28",30200.0,41600.0,30000.0,36000.0,113.0],["2020-01-29",26600.0,34000.0,26300.0,29200.0,48.0],["2020-01-30",49000.0,64800.0,40400.0,41200.0,813.0],["2020-01-31",42000.0,42000.0,33400.0,36800.0,78.0],["2020-02-03",36000.0,38000.0,34800.0,37200.0,23.0],["2020-02-04",36200.0,38600.0,32600.0,33400.0,32.0],["2020-02-05",32000.0,32800.0,31200.0,31520.0,15.0],["2020-02-06",31400.0,33300.0,25200.0,25800.0,89.0],["2020-02-07",19000.0,21200.0,17600.0,18340.0,200.0],["2020-02-10",18480.0,18480.0,16300.0,16800.0,41.0],["2020-02-11",17200.0,17400.0,16020.0,16600.0,37.0],["2020-02-12",18000.0,19800.0,16560.0,16840.0,69.0],["2020-02-13",17400.0,17400.0,15220.0,15500.0,42.0],["2020-02-14",16400.0,16400.0,14400.0,14600.0,75.0],["2020-02-18",14400.0,15000.0,13600.0,14860.0,42.0],["2020-02-19",15160.0,15160.0,14020.0,14700.0,24.0],["2020-02-20",15000.0,15260.0,14000.0,14220.0,22.0],["2020-02-21",14200.0,14400.0,13200.0,13600.0,22.0],["2020-02-24",13200.0,13400.0,12420.0,13000.0,24.0],["2020-02-25",13600.0,13600.0,12000.0,12320.0,24.0],["2020-02-26",12760.0,12960.0,12000.0,12000.0,21.0],["2020-02-27",11800.0,12000.0,10600.0,11400.0,42.0],["2020-02-28",10800.0,13600.0,10800.0,12120.0,53.0],["2020-03-02",12600.0,12600.0,11400.0,11800.0,17.0],["2020-03-03",11980.0,14160.0,11720.0,13000.0,63.0],["2020-03-04",16200.0,16400.0,12660.0,12960.0,329.0],["2020-03-05",12260.0,12300.0,11000.0,11560.0,67.0],["2020-03-06",11200.0,12000.0,10020.0,10020.0,47.0],["2020-03-09",9700.0,9700.0,8340.0,8500.0,33.0],["2020-03-10",10000.0,10000.0,7800.0,8600.0,26.0],["2020-03-11",9380.0,9380.0,8000.0,8280.0,18.0],["2020-03-12",7800.0,9600.0,7220.0,9400.0,261.0],["2020-03-13",11600.0,11800.0,7600.0,7600.0,165.0],["2020-03-16",7360.0,7360.0,6400.0,7000.0,30.0],["2020-03-17",7200.0,7200.0,6260.0,6460.0,41.0],["2020-03-18",6600.0,6600.0,5680.0,5840.0,27.0],["2020-03-19",5600.0,7000.0,5600.0,6640.0,78.0],["2020-03-20",8000.0,8800.0,6600.0,7020.0,141.0],["2020-03-23",7400.0,8200.0,6500.0,6800.0,106.0],["2020-03-24",7000.0,7000.0,6200.0,6480.0,48.0],["2020-03-25",6600.0,7200.0,6480.0,6500.0,73.0],["2020-03-26",6640.0,7200.0,6400.0,6920.0,30.0],["2020-03-27",7040.0,12800.0,6500.0,8540.0,326.0],["2020-03-30",8620.0,10000.0,7660.0,8980.0,84.0],["2020-03-31",8520.0,8800.0,7200.0,8020.0,51.0],["2020-04-01",7800.0,9600.0,7660.0,8980.0,52.0],["2020-04-02",9000.0,10200.0,7000.0,7280.0,121.0],["2020-04-03",7680.0,7680.0,6800.0,7180.0,31.0],["2020-04-06",7020.0,8100.0,7000.0,7600.0,66.0],["2020-04-07",7400.0,7660.0,6820.0,7180.0,22.0],["2020-04-08",7200.0,7600.0,7020.0,7600.0,12.0],["2020-04-09",7780.0,8100.0,7200.0,7600.0,18.0],["2020-04-13",7820.0,9200.0,7600.0,8240.0,123.0],["2020-04-14",8420.0,9580.0,7920.0,9300.0,141.0],["2020-04-15",9000.0,10400.0,8460.0,9000.0,57.0],["2020-04-16",9000.0,9400.0,8400.0,9180.0,24.0],["2020-04-17",9160.0,9380.0,8400.0,9360.0,37.0],["2020-04-20",9300.0,10800.0,9000.0,9800.0,98.0],["2020-04-21",9940.0,10000.0,9000.0,9380.0,33.0],["2020-04-22",9480.0,9520.0,8600.0,8820.0,24.0],["2020-04-23",8900.0,9600.0,8800.0,9580.0,17.0],["2020-04-24",9200.0,11200.0,9040.0,10360.0,47.0],["2020-04-27",10400.0,10400.0,9800.0,10200.0,15.0],["2020-04-28",9900.0,10400.0,9200.0,10300.0,16.0],["2020-04-29",10040.0,11000.0,10040.0,10860.0,31.0],["2020-04-30",10620.0,11800.0,10300.0,10900.0,53.0],["2020-05-01",10900.0,13600.0,10200.0,11560.0,170.0],["2020-05-04",12600.0,14000.0,11800.0,12600.0,156.0],["2020-05-05",13000.0,13400.0,12240.0,12680.0,52.0],["2020-05-06",12800.0,15000.0,12020.0,13600.0,364.0],["2020-05-07",14180.0,14600.0,13400.0,14260.0,59.0],["2020-05-08",13800.0,14320.0,13000.0,13600.0,37.0],["2020-05-11",14000.0,14600.0,13200.0,14380.0,40.0],["2020-05-12",14400.0,15600.0,13800.0,14480.0,51.0],["2020-05-13",14800.0,15280.0,12000.0,14800.0,104.0],["2020-05-14",15800.0,16400.0,13200.0,14720.0,77.0],["2020-05-15",13600.0,14600.0,13400.0,13800.0,43.0],["2020-05-18",13820.0,14400.0,13200.0,13900.0,52.0],["2020-05-19",13500.0,16200.0,13000.0,14000.0,215.0],["2020-05-20",14000.0,14200.0,13400.0,13520.0,41.0],["2020-05-21",13520.0,14100.0,13220.0,13940.0,27.0],["2020-05-22",13760.0,14000.0,13240.0,13600.0,16.0],["2020-05-26",13500.0,13600.0,13200.0,13280.0,23.0],["2020-05-27",13300.0,17600.0,12840.0,16660.0,655.0],["2020-05-28",14500.0,15000.0,13620.0,14340.0,116.0],["2020-05-29",14000.0,14180.0,13400.0,13800.0,36.0],["2020-06-01",13300.0,14500.0,13200.0,14000.0,48.0],["2020-06-02",13800.0,15640.0,13800.0,14720.0,98.0],["2020-06-03",14600.0,15000.0,13000.0,14400.0,42.0],["2020-06-04",14880.0,15400.0,13200.0,14600.0,26.0],["2020-06-05",14700.0,15200.0,14300.0,15000.0,25.0],["2020-06-08",15400.0,16400.0,14620.0,16000.0,57.0],["2020-06-09",16000.0,18000.0,15040.0,17200.0,84.0],["2020-06-10",17400.0,17400.0,16000.0,16720.0,34.0],["2020-06-11",15800.0,16560.0,15000.0,15600.0,43.0],["2020-06-12",15460.0,16400.0,14420.0,15180.0,27.0],["2020-06-15",15400.0,16100.0,14600.0,16100.0,20.0],["2020-06-16",16280.0,16900.0,15120.0,15780.0,20.0],["2020-06-17",16000.0,16200.0,14620.0,15600.0,24.0],["2020-06-18",15720.0,15760.0,14780.0,15100.0,17.0],["2020-06-19",15240.0,16400.0,15000.0,15460.0,43.0],["2020-06-22",55000.0,62600.0,37400.0,40200.0,7129.0],["2020-06-23",31400.0,31600.0,26200.0,28400.0,995.0],["2020-06-24",32000.0,51400.0,30600.0,42000.0,6738.0],["2020-06-25",40600.0,45800.0,36000.0,45600.0,1167.0],["2020-06-26",40000.0,44200.0,38200.0,40800.0,701.0],["2020-06-29",40780.0,41200.0,37000.0,37800.0,233.0],["2020-06-30",37600.0,39000.0,34000.0,38000.0,271.0],["2020-07-01",37000.0,37600.0,34200.0,35400.0,140.0],["2020-07-02",33600.0,33600.0,31000.0,33400.0,184.0],["2020-07-06",33800.0,38000.0,31000.0,36400.0,367.0],["2020-07-07",37400.0,39400.0,35800.0,38400.0,267.0],["2020-07-08",38000.0,38200.0,35400.0,36200.0,215.0],["2020-07-09",36200.0,36600.0,34400.0,35700.0,138.0],["2020-07-10",35200.0,36800.0,34800.0,36200.0,97.0],["2020-07-13",36400.0,41400.0,34000.0,40200.0,489.0],["2020-07-14",40680.0,42200.0,38000.0,39200.0,229.0],["2020-07-15",40800.0,40800.0,38000.0,38000.0,141.0],["2020-07-16",38000.0,47800.0,36400.0,45400.0,820.0],["2020-07-17",43600.0,45000.0,40200.0,44000.0,733.0],["2020-07-20",42800.0,48000.0,42000.0,46400.0,340.0],["2020-07-21",46000.0,46200.0,42400.0,43400.0,247.0],["2020-07-22",42400.0,44800.0,40600.0,42400.0,170.0],["2020-07-23",42200.0,50000.0,40600.0,46800.0,1122.0],["2020-07-24",45140.0,50400.0,43400.0,45600.0,297.0],["2020-07-27",46400.0,46600.0,41000.0,43200.0,201.0],["2020-07-28",42800.0,43000.0,41200.0,41400.0,114.0],["2020-07-29",40600.0,43400.0,37600.0,43000.0,257.0],["2020-07-30",42340.0,44460.0,40600.0,42600.0,187.0],["2020-07-31",42000.0,42600.0,40800.0,41200.0,73.0],["2020-08-03",42400.0,45400.0,41000.0,42600.0,195.0],["2020-08-04",54000.0,66000.0,48800.0,65200.0,3018.0],["2020-08-05",49400.0,53000.0,48600.0,50600.0,852.0],["2020-08-06",51000.0,51800.0,50000.0,50000.0,170.0],["2020-08-07",49000.0,50000.0,46200.0,48400.0,221.0],["2020-08-10",49400.0,50800.0,47600.0,50000.0,190.0],["2020-08-11",49140.0,49400.0,44400.0,46200.0,227.0],["2020-08-12",47000.0,47000.0,43000.0,43600.0,131.0],["2020-08-13",42600.0,46600.0,41200.0,46600.0,152.0],["2020-08-14",46400.0,50000.0,46200.0,48600.0,407.0],["2020-08-17",48600.0,51400.0,47000.0,50400.0,165.0],["2020-08-18",50400.0,51460.0,47600.0,48800.0,170.0],["2020-08-19",49800.0,50800.0,42400.0,44200.0,409.0],["2020-08-20",42600.0,43800.0,41600.0,42200.0,137.0],["2020-08-21",42000.0,42000.0,38000.0,40200.0,180.0],["2020-08-24",40320.0,40320.0,35600.0,35600.0,199.0],["2020-08-25",35000.0,36800.0,34200.0,36000.0,93.0],["2020-08-26",35000.0,36800.0,32600.0,33000.0,112.0],["2020-08-27",31400.0,32400.0,29600.0,30400.0,148.0],["2020-08-28",29200.0,32800.0,28600.0,32000.0,99.0],["2020-08-31",32000.0,39600.0,32000.0,35400.0,634.0],["2020-09-01",32800.0,34400.0,31800.0,32800.0,99.0],["2020-09-02",36780.0,37000.0,33400.0,35100.0,233.0],["2020-09-03",34600.0,34600.0,31000.0,32400.0,83.0],["2020-09-04",31800.0,32000.0,27840.0,30200.0,76.0],["2020-09-08",29600.0,30600.0,26800.0,30000.0,79.0],["2020-09-09",31160.0,32000.0,30000.0,31000.0,50.0],["2020-09-10",31600.0,35600.0,30800.0,32800.0,103.0],["2020-09-11",34620.0,35200.0,33400.0,34400.0,60.0],["2020-09-14",35800.0,39400.0,35200.0,37800.0,135.0],["2020-09-15",38000.0,38000.0,34200.0,35200.0,86.0],["2020-09-16",35200.0,36600.0,34200.0,36000.0,45.0],["2020-09-17",34600.0,40600.0,34400.0,39000.0,177.0],["2020-09-18",41000.0,43800.0,39600.0,40400.0,230.0],["2020-09-21",39000.0,42800.0,38600.0,40800.0,89.0],["2020-09-22",41600.0,42000.0,39000.0,39400.0,82.0],["2020-09-23",40000.0,40200.0,35000.0,36200.0,102.0],["2020-09-24",35400.0,37000.0,33000.0,36200.0,50.0],["2020-09-25",36400.0,36600.0,35000.0,35000.0,59.0],["2020-09-28",36000.0,36600.0,35000.0,35800.0,70.0],["2020-09-29",35800.0,36400.0,34400.0,34800.0,52.0],["2020-09-30",34400.0,39400.0,34400.0,38400.0,175.0],["2020-10-01",39200.0,41600.0,39000.0,40600.0,117.0],["2020-10-02",40800.0,43000.0,39800.0,42600.0,110.0],["2020-10-05",40000.0,42200.0,39200.0,40200.0,78.0],["2020-10-06",43600.0,44400.0,38000.0,38600.0,201.0],["2020-10-07",39000.0,40600.0,38800.0,39600.0,54.0],["2020-10-08",40200.0,40600.0,39380.0,39600.0,28.0],["2020-10-09",39400.0,39600.0,38200.0,39200.0,36.0],["2020-10-12",39400.0,39600.0,37600.0,38800.0,30.0],["2020-10-13",38400.0,38600.0,37400.0,38000.0,39.0],["2020-10-14",37400.0,37980.0,36600.0,37400.0,31.0],["2020-10-15",36400.0,40000.0,36200.0,39000.0,60.0],["2020-10-16",38800.0,39600.0,37400.0,37800.0,28.0],["2020-10-19",38200.0,39200.0,36800.0,38000.0,46.0],["2020-10-20",37800.0,39000.0,36700.0,37400.0,39.0],["2020-10-21",37200.0,37380.0,35000.0,36600.0,55.0],["2020-10-22",36000.0,37800.0,34800.0,37600.0,72.0],["2020-10-23",37000.0,37380.0,35420.0,36600.0,30.0],["2020-10-26",36000.0,39000.0,35800.0,36400.0,68.0],["2020-10-27",36600.0,36800.0,35400.0,35600.0,24.0],["2020-10-28",35600.0,35640.0,32000.0,33000.0,87.0],["2020-10-29",34800.0,36800.0,32800.0,34400.0,96.0],["2020-10-30",33800.0,34300.0,32000.0,33000.0,47.0],["2020-11-02",32800.0,33200.0,31200.0,31800.0,40.0],["2020-11-03",31200.0,33380.0,31200.0,33200.0,35.0],["2020-11-04",32600.0,34400.0,32200.0,33800.0,33.0],["2020-11-05",34080.0,36800.0,33260.0,36200.0,61.0],["2020-11-06",35800.0,36200.0,34600.0,35000.0,21.0],["2020-11-09",35200.0,35700.0,32300.0,32400.0,61.0],["2020-11-10",33000.0,33760.0,31000.0,33200.0,46.0],["2020-11-11",32800.0,34000.0,32200.0,33600.0,20.0],["2020-11-12",33600.0,33880.0,33000.0,33600.0,18.0],["2020-11-13",34400.0,35600.0,33200.0,35200.0,64.0],["2020-11-16",35260.0,35600.0,32400.0,32800.0,68.0],["2020-11-17",32200.0,32800.0,31800.0,32400.0,41.0],["2020-11-18",32400.0,32580.0,31200.0,31800.0,43.0],["2020-11-19",31400.0,32600.0,31200.0,31600.0,31.0],["2020-11-20",31600.0,38200.0,31000.0,37000.0,342.0],["2020-11-23",38400.0,40600.0,36800.0,38800.0,171.0],["2020-11-24",41200.0,41580.0,36000.0,36400.0,117.0],["2020-11-25",36000.0,38000.0,34200.0,37400.0,92.0],["2020-11-27",37400.0,38000.0,36000.0,38000.0,33.0],["2020-11-30",38000.0,39000.0,36000.0,38000.0,64.0],["2020-12-01",37800.0,45000.0,37200.0,43400.0,549.0],["2020-12-02",42200.0,42400.0,38000.0,38800.0,143.0],["2020-12-03",38800.0,39200.0,37800.0,38400.0,66.0],["2020-12-04",38400.0,42340.0,38000.0,40800.0,198.0],["2020-12-07",40680.0,41200.0,38400.0,38400.0,76.0],["2020-12-08",38400.0,39400.0,36900.0,38400.0,80.0],["2020-12-09",38400.0,39200.0,36800.0,38400.0,126.0],["2020-12-10",38000.0,39100.0,37200.0,38200.0,52.0],["2020-12-11",38400.0,39000.0,37200.0,37200.0,38.0],["2020-12-14",37400.0,37800.0,36400.0,36800.0,42.0],["2020-12-15",36400.0,36420.0,34200.0,34800.0,85.0],["2020-12-16",35400.0,35800.0,34400.0,34800.0,36.0],["2020-12-17",34600.0,35200.0,34000.0,34800.0,34.0],["2020-12-18",35000.0,35100.0,34100.0,34400.0,30.0],["2020-12-21",34000.0,35800.0,33220.0,35400.0,83.0],["2020-12-22",35800.0,36200.0,34280.0,35400.0,39.0],["2020-12-23",34800.0,35380.0,34300.0,34400.0,50.0],["2020-12-24",34400.0,34800.0,33640.0,34400.0,35.0],["2020-12-28",34200.0,34380.0,31600.0,32400.0,91.0],["2020-12-29",32560.0,32800.0,31200.0,32000.0,82.0],["2020-12-30",32000.0,34000.0,31800.0,33200.0,61.0],["2020-12-31",33400.0,33400.0,31200.0,31400.0,70.0],["2021-01-04",31400.0,32800.0,30600.0,32000.0,60.0],["2021-01-05",31400.0,34200.0,31400.0,33200.0,77.0],["2021-01-06",33200.0,33400.0,30800.0,32600.0,77.0],["2021-01-07",32600.0,33800.0,32400.0,32800.0,37.0],["2021-01-08",32800.0,34800.0,32000.0,34000.0,114.0],["2021-01-11",34000.0,36000.0,33600.0,35400.0,105.0],["2021-01-12",35400.0,37720.0,35000.0,37000.0,97.0],["2021-01-13",37800.0,39720.0,37000.0,38400.0,415.0],["2021-01-14",39000.0,39000.0,35400.0,37200.0,126.0],["2021-01-15",36800.0,37600.0,35200.0,35200.0,53.0],["2021-01-19",35800.0,43200.0,35400.0,40000.0,675.0],["2021-01-20",39600.0,40800.0,36400.0,39200.0,144.0],["2021-01-21",38000.0,42600.0,37800.0,40400.0,166.0],["2021-01-22",40000.0,40820.0,38400.0,38600.0,72.0],["2021-01-25",39200.0,40600.0,36800.0,39000.0,118.0],["2021-01-26",40000.0,47200.0,39400.0,40400.0,379.0],["2021-01-27",39400.0,40600.0,36600.0,37600.0,144.0],["2021-01-28",37600.0,41400.0,35800.0,36000.0,157.0],["2021-01-29",36200.0,37000.0,35200.0,36000.0,81.0],["2021-02-01",37000.0,37800.0,35600.0,37000.0,47.0],["2021-02-02",37000.0,37380.0,36000.0,36200.0,36.0],["2021-02-03",36600.0,39400.0,36400.0,38000.0,65.0],["2021-02-04",38000.0,55000.0,38000.0,52600.0,1333.0],["2021-02-05",44000.0,46200.0,40800.0,42800.0,343.0],["2021-02-08",45600.0,48200.0,44600.0,47000.0,137.0],["2021-02-09",46200.0,61400.0,45200.0,60800.0,850.0],["2021-02-10",61200.0,68800.0,53400.0,62000.0,615.0],["2021-02-11",63800.0,64400.0,55000.0,59000.0,233.0],["2021-02-12",58200.0,63200.0,56600.0,59000.0,158.0],["2021-02-16",59000.0,61000.0,56800.0,59600.0,92.0],["2021-02-17",58800.0,59600.0,52400.0,55800.0,128.0],["2021-02-18",54200.0,55600.0,47600.0,48800.0,134.0],["2021-02-19",48600.0,57800.0,48200.0,56200.0,139.0],["2021-02-22",53600.0,55800.0,48600.0,48600.0,75.0],["2021-02-23",46000.0,46400.0,39200.0,42400.0,125.0],["2021-02-24",45600.0,47000.0,43600.0,45600.0,58.0],["2021-02-25",49400.0,59000.0,46600.0,48400.0,869.0],["2021-02-26",46000.0,47200.0,41000.0,41000.0,167.0],["2021-03-01",42400.0,43500.0,40600.0,41000.0,65.0],["2021-03-02",41600.0,42120.0,38400.0,38600.0,88.0],["2021-03-03",39400.0,40200.0,36600.0,37200.0,66.0],["2021-03-04",37300.0,37400.0,32600.0,33600.0,96.0],["2021-03-05",34400.0,38600.0,30200.0,37600.0,106.0],["2021-03-08",37600.0,37800.0,35600.0,36200.0,48.0],["2021-03-09",43800.0,57600.0,42000.0,57400.0,4313.0],["2021-03-10",49800.0,50200.0,42600.0,45400.0,596.0],["2021-03-11",44880.0,46600.0,43200.0,44400.0,116.0],["2021-03-12",41200.0,45800.0,40000.0,44800.0,97.0],["2021-03-15",44800.0,46000.0,42800.0,43400.0,60.0],["2021-03-16",43540.0,44000.0,40200.0,40400.0,97.0],["2021-03-17",39000.0,43400.0,37600.0,41800.0,97.0],["2021-03-18",40800.0,43200.0,39200.0,39400.0,53.0],["2021-03-19",39200.0,42100.0,38600.0,41600.0,55.0],["2021-03-22",41300.0,41300.0,38700.0,39200.0,73.0],["2021-03-23",39600.0,40000.0,37000.0,37200.0,60.0],["2021-03-24",38000.0,38900.0,35800.0,35800.0,54.0],["2021-03-25",34800.0,37800.0,34200.0,37200.0,52.0],["2021-03-26",37200.0,37600.0,35600.0,36800.0,24.0],["2021-03-29",36000.0,39420.0,35200.0,36000.0,129.0],["2021-03-30",36800.0,37400.0,35000.0,36000.0,124.0],["2021-03-31",36600.0,38200.0,35660.0,37400.0,48.0],["2021-04-01",38400.0,39800.0,36800.0,38000.0,83.0],["2021-04-05",38000.0,38180.0,36000.0,36800.0,49.0],["2021-04-06",36200.0,37200.0,36000.0,36800.0,22.0],["2021-04-07",37600.0,37800.0,36000.0,36400.0,23.0],["2021-04-08",36400.0,37600.0,35400.0,37600.0,31.0],["2021-04-09",36800.0,37200.0,36000.0,36400.0,18.0],["2021-04-12",36200.0,36380.0,34200.0,34600.0,38.0],["2021-04-13",34600.0,34800.0,33000.0,34000.0,28.0],["2021-04-14",33600.0,35400.0,33200.0,33400.0,27.0],["2021-04-15",33800.0,34600.0,31600.0,33000.0,42.0],["2021-04-16",32200.0,33200.0,30800.0,31800.0,30.0],["2021-04-19",32000.0,32200.0,29200.0,29600.0,42.0],["2021-04-20",29000.0,29440.0,24600.0,26600.0,137.0],["2021-04-21",26800.0,29600.0,25800.0,29200.0,55.0],["2021-04-22",29000.0,30700.0,28200.0,30200.0,54.0],["2021-04-23",30000.0,32000.0,30000.0,31000.0,47.0],["2021-04-26",31600.0,32900.0,31020.0,32400.0,32.0],["2021-04-27",32400.0,32700.0,30400.0,30600.0,31.0],["2021-04-28",31400.0,32400.0,30400.0,31400.0,22.0],["2021-04-29",32000.0,32000.0,29500.0,30800.0,24.0],["2021-04-30",29600.0,31200.0,29480.0,30200.0,18.0],["2021-05-03",30600.0,30600.0,29400.0,30000.0,16.0],["2021-05-04",30000.0,32000.0,28000.0,31800.0,50.0],["2021-05-05",32200.0,32200.0,28600.0,29000.0,31.0],["2021-05-06",29600.0,29600.0,28020.0,28400.0,17.0],["2021-05-07",28400.0,29600.0,28000.0,28600.0,18.0],["2021-05-10",28400.0,28600.0,27200.0,27200.0,18.0],["2021-05-11",26400.0,30800.0,25600.0,27600.0,79.0],["2021-05-12",27000.0,31200.0,27000.0,27800.0,50.0],["2021-05-13",27800.0,30200.0,26000.0,26400.0,31.0],["2021-05-14",26600.0,28000.0,26400.0,27400.0,21.0],["2021-05-17",27200.0,30200.0,27020.0,28800.0,18.0],["2021-05-18",28600.0,30160.0,28200.0,30000.0,13.0],["2021-05-19",29200.0,29600.0,28600.0,29200.0,13.0],["2021-05-20",29000.0,29600.0,28400.0,28600.0,9.0],["2021-05-21",28600.0,29400.0,28600.0,29200.0,5.0],["2021-05-24",29000.0,29800.0,27900.0,28200.0,9.0],["2021-05-25",28000.0,28760.0,27400.0,28000.0,7.0],["2021-05-26",27400.0,30000.0,27400.0,29400.0,16.0],["2021-05-27",29400.0,30600.0,29000.0,30400.0,17.0],["2021-05-28",30600.0,31000.0,28600.0,29000.0,17.0],["2021-06-01",29400.0,30900.0,28800.0,30600.0,18.0],["2021-06-02",30200.0,33000.0,30200.0,32400.0,40.0],["2021-06-03",31800.0,34600.0,31000.0,33400.0,63.0],["2021-06-04",33600.0,34000.0,32200.0,32600.0,21.0],["2021-06-07",32800.0,34600.0,32200.0,34400.0,35.0],["2021-06-08",34600.0,34800.0,32800.0,33600.0,29.0],["2021-06-09",34200.0,34200.0,33200.0,33200.0,20.0],["2021-06-10",33200.0,34200.0,31200.0,32000.0,23.0],["2021-06-11",32000.0,32380.0,31200.0,31200.0,10.0],["2021-06-14",31400.0,32000.0,30800.0,30800.0,17.0],["2021-06-15",30800.0,31340.0,30000.0,30000.0,14.0],["2021-06-16",30000.0,31200.0,29400.0,30400.0,23.0],["2021-06-17",30400.0,31200.0,29900.0,30800.0,18.0],["2021-06-18",30400.0,32460.0,30400.0,31600.0,29.0],["2021-06-21",31400.0,31600.0,30300.0,31600.0,20.0],["2021-06-22",31600.0,33600.0,30600.0,33600.0,30.0],["2021-06-23",33800.0,34800.0,32600.0,34200.0,33.0],["2021-06-24",34000.0,35000.0,32400.0,33000.0,24.0],["2021-06-25",33200.0,33600.0,32420.0,33600.0,13.0],["2021-06-28",33000.0,34800.0,33000.0,34000.0,47.0],["2021-06-29",35600.0,38800.0,35000.0,35800.0,109.0],["2021-06-30",38000.0,41100.0,36400.0,38400.0,285.0],["2021-07-01",36600.0,37200.0,34200.0,35200.0,57.0],["2021-07-02",35800.0,35800.0,34600.0,34800.0,21.0],["2021-07-06",34200.0,34520.0,32800.0,33200.0,29.0],["2021-07-07",33600.0,33600.0,31000.0,31200.0,26.0],["2021-07-08",31000.0,32040.0,30400.0,31600.0,14.0],["2021-07-09",31600.0,33400.0,30600.0,33400.0,17.0],["2021-07-12",33000.0,34000.0,32200.0,33600.0,14.0],["2021-07-13",33400.0,33500.0,32400.0,32600.0,11.0],["2021-07-14",32200.0,32360.0,28000.0,29000.0,55.0],["2021-07-15",29200.0,30400.0,28400.0,30200.0,19.0],["2021-07-16",29800.0,30100.0,28800.0,29400.0,10.0],["2021-07-19",28600.0,32400.0,28000.0,31400.0,115.0],["2021-07-20",31200.0,31400.0,29400.0,30200.0,18.0],["2021-07-21",30600.0,33800.0,30400.0,32800.0,42.0],["2021-07-22",34180.0,34400.0,32000.0,32200.0,45.0],["2021-07-23",32000.0,32600.0,30840.0,32000.0,29.0],["2021-07-26",31800.0,32000.0,30600.0,30800.0,10.0],["2021-07-27",30800.0,40800.0,30000.0,34200.0,2157.0],["2021-07-28",32800.0,33400.0,31000.0,31600.0,115.0],["2021-07-29",31800.0,34180.0,31000.0,32000.0,158.0],["2021-07-30",32000.0,36000.0,31800.0,34000.0,329.0],["2021-08-02",34000.0,35000.0,32600.0,33800.0,105.0],["2021-08-03",34000.0,34000.0,32600.0,33000.0,49.0],["2021-08-04",33200.0,33600.0,32000.0,32200.0,46.0],["2021-08-05",32000.0,36000.0,30400.0,30800.0,149.0],["2021-08-06",30400.0,31200.0,29400.0,29600.0,48.0],["2021-08-09",29800.0,30400.0,29400.0,30000.0,22.0],["2021-08-10",29800.0,30600.0,28600.0,28600.0,39.0],["2021-08-11",29400.0,29400.0,28000.0,28400.0,29.0],["2021-08-12",28200.0,29400.0,27820.0,28200.0,20.0],["2021-08-13",27800.0,28600.0,27000.0,27800.0,35.0],["2021-08-16",27200.0,27600.0,26000.0,27000.0,29.0],["2021-08-17",27420.0,28200.0,26400.0,26400.0,19.0],["2021-08-18",26800.0,29000.0,26420.0,27800.0,51.0],["2021-08-19",28000.0,28000.0,26600.0,26800.0,11.0],["2021-08-20",26800.0,28800.0,26800.0,28600.0,18.0],["2021-08-23",28200.0,28620.0,27780.0,28000.0,9.0],["2021-08-24",28200.0,29160.0,27600.0,28800.0,18.0],["2021-08-25",28240.0,30200.0,28200.0,28200.0,56.0],["2021-08-26",28000.0,29000.0,27400.0,27600.0,18.0],["2021-08-27",27840.0,28600.0,27600.0,28200.0,12.0],["2021-08-30",28000.0,28200.0,26600.0,27600.0,30.0],["2021-08-31",27400.0,29000.0,27400.0,28600.0,14.0],["2021-09-01",28600.0,29000.0,28000.0,28400.0,7.0],["2021-09-02",28200.0,29400.0,28200.0,28800.0,9.0],["2021-09-03",28800.0,29200.0,28100.0,28200.0,7.0],["2021-09-07",28200.0,28600.0,27600.0,27600.0,7.0],["2021-09-08",27600.0,28000.0,27000.0,27200.0,6.0],["2021-09-09",27000.0,28000.0,27000.0,27600.0,5.0],["2021-09-10",28000.0,28000.0,27000.0,27000.0,7.0],["2021-09-13",27000.0,27600.0,26600.0,27600.0,12.0],["2021-09-14",28000.0,28200.0,27000.0,27200.0,8.0],["2021-09-15",27000.0,27600.0,26600.0,26600.0,7.0],["2021-09-16",26800.0,27000.0,26400.0,26600.0,8.0],["2021-09-17",26600.0,26800.0,25600.0,26800.0,22.0],["2021-09-20",25400.0,26000.0,25200.0,25600.0,15.0],["2021-09-21",25600.0,25600.0,24600.0,24800.0,18.0],["2021-09-22",24600.0,26000.0,24400.0,26000.0,22.0],["2021-09-23",25600.0,26700.0,25600.0,26400.0,9.0],["2021-09-24",26200.0,26400.0,25600.0,25800.0,5.0],["2021-09-27",25800.0,26800.0,25600.0,26600.0,7.0],["2021-09-28",26400.0,27000.0,25580.0,25800.0,9.0],["2021-09-29",25800.0,26400.0,25200.0,25800.0,18.0],["2021-09-30",25600.0,26300.0,25400.0,25600.0,9.0],["2021-10-01",25600.0,25800.0,24800.0,25400.0,5.0],["2021-10-04",25200.0,25700.0,25000.0,25400.0,7.0],["2021-10-05",26000.0,26460.0,25000.0,25400.0,5.0],["2021-10-06",25200.0,25300.0,24600.0,24600.0,9.0],["2021-10-07",24600.0,25400.0,24400.0,25000.0,6.0],["2021-10-08",25000.0,25700.0,24800.0,25600.0,6.0],["2021-10-11",25200.0,25600.0,25200.0,25600.0,5.0],["2021-10-12",25400.0,26000.0,25400.0,25600.0,5.0],["2021-10-13",25800.0,26100.0,25600.0,26000.0,4.0],["2021-10-14",26000.0,27200.0,26000.0,26400.0,14.0],["2021-10-15",26400.0,26600.0,25200.0,25400.0,5.0],["2021-10-18",25400.0,25680.0,24600.0,25200.0,9.0],["2021-10-19",25200.0,25600.0,25000.0,25400.0,4.0],["2021-10-20",25200.0,26200.0,25200.0,25400.0,6.0],["2021-10-21",25600.0,26000.0,25200.0,25200.0,4.0],["2021-10-22",25400.0,25480.0,24000.0,24200.0,13.0],["2021-10-25",24200.0,25000.0,24100.0,24200.0,7.0],["2021-10-26",25000.0,26200.0,24300.0,25600.0,31.0],["2021-10-27",26000.0,26000.0,25000.0,25400.0,14.0],["2021-10-28",24800.0,25200.0,24600.0,24780.0,7.0],["2021-10-29",24600.0,24600.0,24000.0,24200.0,12.0],["2021-11-01",24200.0,24800.0,24040.0,24400.0,6.0],["2021-11-02",24600.0,24600.0,24000.0,24400.0,8.0],["2021-11-03",24400.0,25400.0,24200.0,25200.0,19.0],["2021-11-04",24800.0,25400.0,24400.0,24600.0,10.0],["2021-11-05",24600.0,25000.0,24200.0,24600.0,9.0],["2021-11-08",24800.0,24800.0,24400.0,24600.0,5.0],["2021-11-09",24200.0,24600.0,24000.0,24000.0,12.0],["2021-11-10",24200.0,24400.0,20600.0,21600.0,48.0],["2021-11-11",21400.0,22800.0,20600.0,20800.0,58.0],["2021-11-12",20800.0,21400.0,20800.0,21000.0,11.0],["2021-11-15",21200.0,21400.0,20000.0,20400.0,19.0],["2021-11-16",19700.0,20100.0,19000.0,19400.0,22.0],["2021-11-17",19300.0,23000.0,18600.0,20200.0,46.0],["2021-11-18",20000.0,20000.0,17980.0,18760.0,17.0],["2021-11-19",18960.0,19260.0,17900.0,18420.0,15.0],["2021-11-22",18020.0,18040.0,16680.0,16960.0,16.0],["2021-11-23",17000.0,17000.0,16820.0,16820.0,10.0],["2021-11-24",16820.0,19300.0,16680.0,18220.0,93.0],["2021-11-26",17460.0,19540.0,17460.0,18400.0,17.0],["2021-11-29",18600.0,18800.0,17000.0,17460.0,26.0],["2021-11-30",17200.0,20600.0,17000.0,17780.0,104.0],["2021-12-01",18200.0,19000.0,15000.0,15620.0,30.0],["2021-12-02",15720.0,16860.0,15000.0,15280.0,13.0],["2021-12-03",15660.0,18100.0,14060.0,14940.0,99.0],["2021-12-06",14560.0,15000.0,13420.0,13980.0,17.0],["2021-12-07",14340.0,16960.0,14100.0,15660.0,38.0],["2021-12-08",15600.0,16960.0,14840.0,16160.0,13.0],["2021-12-09",16400.0,16860.0,15720.0,15720.0,3.0],["2021-12-10",15800.0,16600.0,14900.0,15100.0,13.0],["2021-12-13",14860.0,15000.0,14000.0,14200.0,11.0],["2021-12-14",14020.0,14800.0,13940.0,14280.0,5.0],["2021-12-15",14000.0,15040.0,13960.0,14600.0,7.0],["2021-12-16",14200.0,15000.0,14020.0,14380.0,6.0],["2021-12-17",14180.0,14400.0,13440.0,13900.0,18.0],["2021-12-20",13980.0,13980.0,13220.0,13700.0,9.0],["2021-12-21",13500.0,16720.0,13240.0,15340.0,68.0],["2021-12-22",14560.0,15000.0,14020.0,14300.0,22.0],["2021-12-23",13980.0,14620.0,13600.0,14000.0,9.0],["2021-12-27",14400.0,14480.0,13200.0,13800.0,20.0],["2021-12-28",13780.0,13800.0,12480.0,12760.0,20.0],["2021-12-29",12800.0,13200.0,12400.0,12500.0,13.0],["2021-12-30",12400.0,12960.0,12000.0,12760.0,18.0],["2021-12-31",13000.0,13700.0,11700.0,12840.0,72.0],["2022-01-03",12600.0,13200.0,12000.0,13100.0,15.0],["2022-01-04",13200.0,13400.0,12600.0,12960.0,10.0],["2022-01-05",12600.0,13400.0,12600.0,13000.0,9.0],["2022-01-06",13000.0,14400.0,12420.0,14280.0,76.0],["2022-01-07",13540.0,13900.0,12760.0,13320.0,13.0],["2022-01-10",13320.0,13320.0,12400.0,12520.0,9.0],["2022-01-11",12400.0,12920.0,12200.0,12600.0,4.0],["2022-01-12",12600.0,13080.0,12240.0,12620.0,7.0],["2022-01-13",12400.0,12800.0,12040.0,12140.0,13.0],["2022-01-14",12000.0,12180.0,11240.0,11900.0,16.0],["2022-01-18",11800.0,11880.0,11400.0,11400.0,5.0],["2022-01-19",11400.0,12000.0,11200.0,11500.0,5.0],["2022-01-20",11200.0,12000.0,11200.0,11580.0,5.0],["2022-01-21",11220.0,11420.0,9320.0,9820.0,23.0],["2022-01-24",9800.0,9800.0,8780.0,9200.0,17.0],["2022-01-25",9000.0,9840.0,9000.0,9260.0,10.0],["2022-01-26",9000.0,10000.0,9000.0,9840.0,9.0],["2022-01-27",9800.0,10000.0,8700.0,8800.0,12.0],["2022-01-28",8860.0,10200.0,8600.0,9960.0,7.0],["2022-01-31",10140.0,11680.0,9400.0,10000.0,15.0],["2022-02-01",9800.0,11060.0,9800.0,10800.0,3.0],["2022-02-02",10520.0,10780.0,10220.0,10580.0,1.0],["2022-02-03",10000.0,10800.0,9900.0,10280.0,3.0],["2022-02-04",10400.0,11440.0,9800.0,10720.0,8.0],["2022-02-07",10940.0,10940.0,10220.0,10460.0,2.0],["2022-02-08",10400.0,10820.0,10000.0,10680.0,6.0],["2022-02-09",10600.0,11000.0,10200.0,10540.0,7.0],["2022-02-10",10400.0,10720.0,10100.0,10680.0,7.0],["2022-02-11",10680.0,10680.0,10220.0,10380.0,6.0],["2022-02-14",10380.0,10420.0,10020.0,10180.0,4.0],["2022-02-15",10200.0,10800.0,10180.0,10800.0,4.0],["2022-02-16",11000.0,11100.0,10520.0,10560.0,9.0],["2022-02-17",10600.0,10800.0,10280.0,10340.0,3.0],["2022-02-18",10000.0,10800.0,9700.0,9800.0,8.0],["2022-02-22",9960.0,10400.0,9800.0,9840.0,5.0],["2022-02-23",10000.0,10000.0,9520.0,9520.0,2.0],["2022-02-24",9000.0,9400.0,8000.0,9400.0,15.0],["2022-02-25",9400.0,10340.0,9400.0,10000.0,4.0],["2022-02-28",10000.0,10400.0,9660.0,10160.0,7.0],["2022-03-01",10400.0,10420.0,9640.0,9660.0,11.0],["2022-03-02",10000.0,10360.0,9800.0,9840.0,3.0],["2022-03-03",9800.0,10400.0,9800.0,10160.0,12.0],["2022-03-04",10200.0,10200.0,9000.0,9600.0,10.0],["2022-03-07",9380.0,9600.0,9100.0,9200.0,16.0],["2022-03-08",9400.0,10000.0,9020.0,9100.0,15.0],["2022-03-09",9800.0,9800.0,9100.0,9120.0,6.0],["2022-03-10",9200.0,9500.0,9000.0,9240.0,7.0],["2022-03-11",9140.0,9600.0,8880.0,9340.0,12.0],["2022-03-14",9400.0,9400.0,8400.0,8600.0,6.0],["2022-03-15",8520.0,10000.0,8420.0,8560.0,7.0],["2022-03-16",8620.0,9000.0,8600.0,8620.0,10.0],["2022-03-17",8600.0,9120.0,8600.0,9000.0,5.0],["2022-03-18",9000.0,10000.0,9000.0,9900.0,10.0],["2022-03-21",9900.0,10180.0,9740.0,10140.0,7.0],["2022-03-22",10800.0,10800.0,10020.0,10400.0,4.0],["2022-03-23",10600.0,11000.0,10400.0,10700.0,8.0],["2022-03-24",10800.0,12800.0,10460.0,12580.0,14.0],["2022-03-25",12600.0,12600.0,11600.0,12060.0,4.0],["2022-03-28",12200.0,12400.0,11140.0,12200.0,7.0],["2022-03-29",12560.0,12560.0,11680.0,12140.0,3.0],["2022-03-30",12540.0,12540.0,11840.0,12200.0,2.0],["2022-03-31",12400.0,12500.0,11840.0,12200.0,3.0],["2022-04-01",12480.0,12600.0,11860.0,12080.0,6.0],["2022-04-04",11400.0,12600.0,11220.0,12080.0,6.0],["2022-04-05",12780.0,12780.0,11820.0,12220.0,3.0],["2022-04-06",12200.0,13000.0,11800.0,12400.0,4.0],["2022-04-07",12600.0,12860.0,11800.0,12120.0,3.0],["2022-04-08",12200.0,12440.0,11600.0,12220.0,1.0],["2022-04-11",12220.0,12600.0,11800.0,12380.0,3.0],["2022-04-12",13200.0,13200.0,12200.0,12760.0,8.0],["2022-04-13",13100.0,13100.0,12280.0,12540.0,2.0],["2022-04-14",12540.0,13000.0,12120.0,12500.0,3.0],["2022-04-18",12300.0,12360.0,11200.0,11840.0,3.0],["2022-04-19",11520.0,11840.0,11200.0,11720.0,2.0],["2022-04-20",11720.0,11840.0,11000.0,11800.0,2.0],["2022-04-21",11800.0,11800.0,11120.0,11400.0,3.0],["2022-04-22",12020.0,12200.0,10260.0,10560.0,8.0],["2022-04-25",10800.0,10800.0,10000.0,10120.0,2.0],["2022-04-26",10000.0,10200.0,9800.0,10000.0,2.0],["2022-04-27",9600.0,10220.0,9400.0,9640.0,3.0],["2022-04-28",10600.0,10800.0,10000.0,10000.0,4.0],["2022-04-29",10600.0,10600.0,10000.0,10400.0,2.0],["2022-05-02",10200.0,10680.0,10000.0,10380.0,1.0],["2022-05-03",10780.0,10840.0,9620.0,10600.0,3.0],["2022-05-04",10800.0,11000.0,10200.0,10200.0,2.0],["2022-05-05",10140.0,11000.0,9520.0,9800.0,6.0],["2022-05-06",10000.0,10460.0,9260.0,9720.0,3.0],["2022-05-09",9600.0,9700.0,8600.0,9000.0,7.0],["2022-05-10",8600.0,9240.0,8200.0,8400.0,3.0],["2022-05-11",8200.0,8800.0,8000.0,8000.0,3.0],["2022-05-12",8000.0,8020.0,7400.0,7600.0,5.0],["2022-05-13",7400.0,8720.0,7400.0,8420.0,2.0],["2022-05-16",8240.0,8620.0,7640.0,8040.0,2.0],["2022-05-17",9460.0,9460.0,8120.0,8760.0,3.0],["2022-05-18",9000.0,9000.0,8000.0,8400.0,1.0],["2022-05-19",8840.0,9200.0,8420.0,8900.0,1.0],["2022-05-20",9200.0,10000.0,8420.0,8600.0,5.0],["2022-05-23",8580.0,9240.0,8580.0,8900.0,1.0],["2022-05-24",9000.0,9400.0,8800.0,9200.0,1.0],["2022-05-25",9200.0,9200.0,8800.0,9000.0,1.0],["2022-05-26",9400.0,9580.0,9000.0,9200.0,2.0],["2022-05-27",9580.0,10000.0,9000.0,9200.0,3.0],["2022-05-31",8700.0,9200.0,8420.0,8800.0,3.0],["2022-06-01",9200.0,9400.0,8660.0,9080.0,2.0],["2022-06-02",8640.0,9720.0,8400.0,9340.0,3.0],["2022-06-03",9800.0,9960.0,9040.0,9460.0,2.0],["2022-06-06",8800.0,10200.0,8600.0,10060.0,2.0],["2022-06-07",10200.0,10800.0,9540.0,10500.0,33.0],["2022-06-08",11000.0,11200.0,9000.0,10360.0,12.0],["2022-06-09",10300.0,11100.0,9640.0,10040.0,3.0],["2022-06-10",10200.0,10600.0,10000.0,10000.0,5.0],["2022-06-13",9200.0,9400.0,7640.0,7860.0,7.0],["2022-06-14",8780.0,8780.0,7200.0,7980.0,4.0],["2022-06-15",7900.0,8360.0,7720.0,8200.0,2.0],["2022-06-16",8000.0,8240.0,7240.0,7920.0,2.0],["2022-06-17",7940.0,9600.0,7460.0,8740.0,9.0],["2022-06-21",8900.0,9220.0,8520.0,9000.0,1.0],["2022-06-22",8600.0,9200.0,8600.0,9180.0,1.0],["2022-06-23",9180.0,9600.0,9120.0,9540.0,2.0],["2022-06-24",8920.0,9600.0,8280.0,8280.0,4.0],["2022-06-27",8800.0,9160.0,8800.0,8800.0,2.0],["2022-06-28",8800.0,9200.0,8800.0,8800.0,1.0],["2022-06-29",8800.0,9160.0,8400.0,8400.0,3.0],["2022-06-30",9080.0,9080.0,8160.0,8660.0,1.0],["2022-07-01",8660.0,9120.0,8400.0,8400.0,1.0],["2022-07-05",8160.0,8500.0,8060.0,8200.0,1.0],["2022-07-06",9200.0,14160.0,7520.0,7820.0,104.0],["2022-07-07",7860.0,10800.0,7600.0,8860.0,31.0],["2022-07-08",10000.0,10000.0,9000.0,9040.0,8.0],["2022-07-11",9400.0,9600.0,9000.0,9300.0,3.0],["2022-07-12",9000.0,9600.0,9000.0,9200.0,2.0],["2022-07-13",9020.0,9480.0,9020.0,9020.0,3.0],["2022-07-14",9020.0,9400.0,9020.0,9020.0,6.0],["2022-07-15",9040.0,9440.0,8800.0,9100.0,3.0],["2022-07-18",9180.0,9360.0,8600.0,9000.0,4.0],["2022-07-19",8600.0,10000.0,8600.0,9420.0,4.0],["2022-07-20",9400.0,9800.0,8820.0,9000.0,5.0],["2022-07-21",9460.0,10000.0,9040.0,9600.0,3.0],["2022-07-22",9400.0,10400.0,9200.0,9680.0,6.0],["2022-07-25",9320.0,10360.0,9320.0,9600.0,2.0],["2022-07-26",9600.0,10320.0,9400.0,9520.0,1.0],["2022-07-27",9520.0,10300.0,9520.0,9640.0,4.0],["2022-07-28",9800.0,10200.0,9640.0,9800.0,2.0],["2022-07-29",9540.0,9800.0,9400.0,9540.0,2.0],["2022-08-01",10680.0,10680.0,9600.0,9800.0,3.0],["2022-08-02",9800.0,10200.0,9640.0,9800.0,4.0],["2022-08-03",10000.0,10380.0,9460.0,10200.0,6.0],["2022-08-04",10400.0,10440.0,9800.0,10200.0,3.0],["2022-08-05",9900.0,11000.0,9880.0,10600.0,4.0],["2022-08-08",10740.0,11120.0,10000.0,10400.0,3.0],["2022-08-09",10500.0,11600.0,10420.0,11400.0,8.0],["2022-08-10",11060.0,11600.0,10620.0,11460.0,9.0],["2022-08-11",11300.0,11300.0,10240.0,10240.0,8.0],["2022-08-12",10100.0,11260.0,10000.0,11200.0,5.0],["2022-08-15",11200.0,11560.0,10800.0,11200.0,3.0],["2022-08-16",11440.0,11440.0,10800.0,11000.0,1.0],["2022-08-17",11480.0,11480.0,11000.0,11000.0,2.0],["2022-08-18",11540.0,11540.0,11000.0,11000.0,1.0],["2022-08-19",11000.0,11020.0,10200.0,10720.0,3.0],["2022-08-22",10720.0,10720.0,10200.0,10580.0,1.0],["2022-08-23",10200.0,10400.0,9400.0,10000.0,8.0],["2022-08-24",9880.0,10180.0,9800.0,9800.0,1.0],["2022-08-25",9880.0,10000.0,9800.0,10000.0,1.0],["2022-08-26",9700.0,10000.0,9600.0,9800.0,1.0],["2022-08-29",9820.0,9920.0,9720.0,9740.0,1.0],["2022-08-30",9800.0,10600.0,9320.0,9680.0,15.0],["2022-08-31",9800.0,9800.0,8640.0,9200.0,10.0],["2022-09-01",8600.0,9200.0,7700.0,8000.0,21.0],["2022-09-02",8000.0,8440.0,7920.0,8000.0,6.0],["2022-09-06",7800.0,8180.0,7800.0,7800.0,3.0],["2022-09-07",7900.0,8160.0,7820.0,8060.0,3.0],["2022-09-08",8000.0,8800.0,7820.0,8200.0,10.0],["2022-09-09",8200.0,8800.0,8200.0,8300.0,1.0],["2022-09-12",8200.0,8600.0,8200.0,8240.0,1.0],["2022-09-13",8060.0,8800.0,8060.0,8580.0,2.0],["2022-09-14",8800.0,8800.0,7980.0,7980.0,2.0],["2022-09-15",8200.0,8800.0,8200.0,8760.0,1.0],["2022-09-16",8200.0,8800.0,7960.0,8800.0,2.0],["2022-09-19",8600.0,8800.0,8000.0,8200.0,2.0],["2022-09-20",8400.0,8700.0,8000.0,8140.0,2.0],["2022-09-21",8140.0,8600.0,7820.0,8020.0,9.0],["2022-09-22",8000.0,8400.0,7900.0,8300.0,2.0],["2022-09-23",8140.0,8180.0,7900.0,8000.0,1.0],["2022-09-26",7900.0,7900.0,6600.0,6660.0,10.0],["2022-09-27",7000.0,7000.0,6100.0,6240.0,7.0],["2022-09-28",6240.0,7200.0,6100.0,6820.0,3.0],["2022-09-29",6820.0,7280.0,6200.0,6600.0,2.0],["2022-09-30",6260.0,7180.0,6220.0,6400.0,2.0],["2022-10-03",6220.0,6720.0,5920.0,6000.0,9.0],["2022-10-04",6200.0,6400.0,5560.0,5560.0,33.0],["2022-10-05",5800.0,5960.0,5200.0,5360.0,6.0],["2022-10-06",5300.0,5400.0,4760.0,4900.0,11.0],["2022-10-07",5000.0,5460.0,4600.0,4660.0,9.0],["2022-10-10",5600.0,5600.0,3860.0,3980.0,18.0],["2022-10-11",4420.0,4580.0,3600.0,3780.0,54.0],["2022-10-12",3600.0,3600.0,3200.0,3360.0,49.0],["2022-10-13",3200.0,3200.0,3000.0,3080.0,87.0],["2022-10-14",3000.0,3100.0,2840.0,2840.0,28.0],["2022-10-17",3000.0,3000.0,2720.0,2900.0,50.0],["2022-10-18",2840.0,3140.0,2780.0,2940.0,575.0],["2022-10-19",2960.0,3100.0,2040.0,2220.0,1496.0],["2022-10-20",2300.0,2360.0,2100.0,2100.0,323.0],["2022-10-21",2060.0,2340.0,1900.0,2000.0,554.0],["2022-10-24",1960.0,2180.0,1900.0,1900.0,402.0],["2022-10-25",1960.0,2140.0,1900.0,2060.0,260.0],["2022-10-26",2720.0,3000.0,2200.0,2200.0,3369.0],["2022-10-27",2040.0,2160.0,2020.0,2060.0,420.0],["2022-10-28",2000.0,2060.0,1940.0,2040.0,237.0],["2022-10-31",2000.0,2060.0,1920.0,1960.0,148.0],["2022-11-01",1980.0,2140.0,1960.0,1980.0,135.0],["2022-11-02",2040.0,2120.0,2000.0,2060.0,123.0],["2022-11-03",2080.0,2100.0,1960.0,2060.0,106.0],["2022-11-04",2000.0,2040.0,1800.0,2000.0,160.0],["2022-11-07",1940.0,1980.0,1860.0,1900.0,73.0],["2022-11-08",1880.0,2020.0,1740.0,1760.0,149.0],["2022-11-09",1800.0,1860.0,1500.0,1700.0,156.0],["2022-11-10",1680.0,1800.0,1660.0,1760.0,102.0],["2022-11-11",1820.0,2060.0,1640.0,2000.0,393.0],["2022-11-14",2020.0,2100.0,1800.0,2000.0,206.0],["2022-11-15",1980.0,2300.0,1920.0,2000.0,363.0],["2022-11-16",2080.0,2080.0,1820.0,2000.0,123.0],["2022-11-17",1980.0,2120.0,1940.0,2060.0,115.0],["2022-11-18",2120.0,2120.0,1900.0,1980.0,88.0],["2022-11-21",2000.0,2020.0,1840.0,1960.0,43.0],["2022-11-22",1900.0,2020.0,1820.0,1900.0,87.0],["2022-11-23",2000.0,2220.0,1980.0,2140.0,306.0],["2022-11-25",2140.0,2280.0,2020.0,2140.0,196.0],["2022-11-28",2140.0,2400.0,2100.0,2240.0,310.0],["2022-11-29",2320.0,2700.0,2280.0,2400.0,1011.0],["2022-11-30",2620.0,2900.0,2480.0,2680.0,1212.0],["2022-12-01",2620.0,2620.0,2240.0,2400.0,615.0],["2022-12-02",2440.0,2480.0,2300.0,2400.0,228.0],["2022-12-05",2400.0,2480.0,2100.0,2260.0,385.0],["2022-12-06",2400.0,2400.0,2100.0,2100.0,261.0],["2022-12-07",2100.0,2300.0,1980.0,2140.0,288.0],["2022-12-08",2200.0,2200.0,1980.0,2080.0,250.0],["2022-12-09",2040.0,2100.0,1800.0,2020.0,165.0],["2022-12-12",2000.0,2240.0,1940.0,2200.0,388.0],["2022-12-13",2140.0,2300.0,1980.0,2080.0,217.0],["2022-12-14",2140.0,2180.0,1860.0,2000.0,174.0],["2022-12-15",1900.0,1940.0,1640.0,1760.0,259.0],["2022-12-16",1740.0,1820.0,1560.0,1580.0,116.0],["2022-12-19",2100.0,2200.0,1400.0,1560.0,2021.0],["2022-12-20",1702.0,1776.0,1292.0,1494.0,5356.0],["2022-12-21",1694.0,3020.0,1624.0,2348.0,104923.0],["2022-12-22",2098.0,2180.0,1558.2,1674.0,4364.0],["2022-12-23",1684.0,1788.0,1530.0,1640.0,1482.0],["2022-12-27",1650.0,1650.0,1518.0,1541.0,628.0],["2022-12-28",1544.0,1969.8,1468.0,1700.0,1365.0],["2022-12-29",1760.0,1940.0,1674.4,1940.0,1044.0],["2022-12-30",1854.0,2000.0,1850.0,1936.0,347.0],["2023-01-03",1926.0,2000.0,1862.0,1920.0,156.0],["2023-01-04",1920.0,1962.0,1786.0,1800.0,235.0],["2023-01-05",1790.0,1790.0,1570.0,1652.0,160.0],["2023-01-06",1596.0,1654.0,1564.0,1648.0,82.0],["2023-01-09",1620.0,2282.0,1544.0,1738.0,2811.0],["2023-01-10",1700.0,1700.0,1580.0,1640.0,368.0],["2023-01-11",1562.0,1620.0,1480.0,1490.0,219.0],["2023-01-12",1500.0,1544.0,1420.0,1470.0,90.0],["2023-01-13",1450.0,1560.0,1450.0,1514.0,81.0],["2023-01-17",1494.0,1752.0,1494.0,1752.0,255.0],["2023-01-18",1716.0,1800.0,1676.0,1726.0,97.0],["2023-01-19",1694.0,1960.0,1614.0,1930.0,466.0],["2023-01-20",1822.0,1942.0,1822.0,1850.0,146.0],["2023-01-23",1862.0,1865.0,1760.0,1798.0,55.0],["2023-01-24",1762.0,1800.0,1740.0,1781.0,28.0],["2023-01-25",1760.0,1816.0,1740.0,1794.0,42.0],["2023-01-26",1768.0,1900.0,1740.0,1818.0,156.0],["2023-01-27",1844.0,1844.0,1798.0,1844.0,51.0],["2023-01-30",1860.0,1860.0,1778.0,1790.0,32.0],["2023-01-31",1762.0,1900.0,1680.0,1790.0,636.0],["2023-02-01",1678.0,1742.0,1550.0,1660.0,504.0],["2023-02-02",1622.0,1660.0,1602.0,1616.0,105.0],["2023-02-03",1596.0,2428.0,1596.0,1872.0,4962.0],["2023-02-06",1762.0,1794.8,1490.0,1516.0,829.0],["2023-02-07",1472.0,1500.0,1225.0,1234.0,849.0],["2023-02-08",672.0,716.0,646.0,668.0,19151.0],["2023-02-09",674.0,677.6,546.0,604.0,4946.0],["2023-02-10",604.0,610.0,534.0,544.0,5275.0],["2023-02-13",562.0,620.0,542.0,576.0,4674.0],["2023-02-14",592.0,602.0,502.0,508.0,7977.0],["2023-02-15",508.0,548.0,444.0,520.0,5171.0],["2023-02-16",500.0,546.0,500.0,518.0,2526.0],["2023-02-17",518.0,518.0,468.0,486.0,3173.0],["2023-02-21",480.0,488.0,466.0,472.0,927.0],["2023-02-22",470.0,516.0,460.0,494.0,1691.0],["2023-02-23",496.0,502.0,460.0,470.0,1445.0],["2023-02-24",466.0,466.0,436.0,442.0,1062.0],["2023-02-27",448.0,496.0,444.0,472.0,3334.0],["2023-02-28",530.0,600.0,490.0,560.0,30444.0],["2023-03-01",570.0,576.0,504.0,530.0,8070.0],["2023-03-02",522.0,568.0,520.0,550.0,3866.0],["2023-03-03",550.0,572.0,525.0,536.0,3435.0],["2023-03-06",532.0,534.0,480.0,522.0,2069.0],["2023-03-07",524.0,548.0,496.0,548.0,2417.0],["2023-03-08",570.0,710.0,540.0,666.0,38913.0],["2023-03-09",660.0,734.0,604.0,618.0,20258.0],["2023-03-10",620.0,627.0,492.0,506.0,9721.0],["2023-03-13",480.0,484.0,425.8,457.0,4283.0],["2023-03-14",460.0,553.6,460.0,542.0,3911.0],["2023-03-15",500.0,513.6,482.0,488.0,1746.0],["2023-03-16",498.0,506.2,472.0,490.0,1448.0],["2023-03-17",480.0,488.0,436.0,454.0,2356.0],["2023-03-20",458.0,458.0,438.0,446.0,1303.0],["2023-03-21",444.0,454.0,426.0,442.0,2182.0],["2023-03-22",446.0,471.0,440.0,442.0,1991.0],["2023-03-23",440.0,458.0,432.0,446.0,1289.0],["2023-03-24",442.0,460.0,442.0,456.0,534.0],["2023-03-27",468.0,494.0,444.0,476.0,2116.0],["2023-03-28",474.0,489.2,450.0,454.0,1114.0],["2023-03-29",450.0,478.0,446.0,466.0,1451.0],["2023-03-30",440.0,453.6,382.0,404.0,3516.0],["2023-03-31",398.0,426.0,390.0,410.0,1077.0],["2023-04-03",404.0,404.0,368.0,380.0,1456.0],["2023-04-04",378.0,387.4,362.0,366.0,1094.0],["2023-04-05",358.0,362.0,322.0,332.0,2265.0],["2023-04-06",324.0,330.0,310.0,316.0,1474.0],["2023-04-10",320.0,326.0,308.0,324.0,774.0],["2023-04-11",310.0,333.8,310.0,318.0,946.0],["2023-04-12",316.0,324.0,314.0,316.0,494.0],["2023-04-13",316.0,340.0,316.0,332.0,625.0],["2023-04-14",336.0,360.0,322.8,350.0,1082.0],["2023-04-17",346.0,388.0,340.0,380.0,2423.0],["2023-04-18",380.0,438.0,375.4,400.0,3697.0],["2023-04-19",386.0,430.0,384.0,418.0,2129.0],["2023-04-20",426.0,426.0,342.0,354.0,1619.0],["2023-04-21",350.0,364.0,344.0,362.0,255.0],["2023-04-24",360.0,360.0,310.0,328.0,1023.0],["2023-04-25",324.0,330.0,320.0,324.0,291.0],["2023-04-26",330.0,330.0,315.0,316.0,252.0],["2023-04-27",320.0,335.8,320.0,325.0,533.0],["2023-04-28",322.0,322.2,310.0,320.0,846.0],["2023-05-01",312.0,320.0,286.0,304.0,1099.0],["2023-05-02",298.0,310.0,297.6,308.0,512.0],["2023-05-03",304.0,308.0,288.0,292.0,602.0],["2023-05-04",292.0,296.0,274.0,276.0,688.0],["2023-05-05",276.0,288.0,276.0,288.0,428.0],["2023-05-08",282.0,296.0,282.0,294.0,214.0],["2023-05-09",294.0,300.0,284.0,294.0,198.0],["2023-05-10",286.0,294.0,272.0,288.0,594.0],["2023-05-11",282.0,288.0,272.0,274.0,398.0],["2023-05-12",296.0,296.0,278.0,286.0,452.0],["2023-05-15",286.0,342.0,282.0,300.0,2072.0],["2023-05-16",312.0,318.0,290.0,296.0,660.0],["2023-05-17",312.0,314.0,298.0,302.0,216.0],["2023-05-18",302.0,309.0,284.0,294.0,425.0],["2023-05-19",296.0,310.0,292.0,300.0,317.0],["2023-05-22",298.0,302.0,288.0,298.0,221.0],["2023-05-23",290.0,296.0,276.0,276.0,371.0],["2023-05-24",274.0,282.0,262.4,270.0,457.0],["2023-05-25",266.0,288.0,264.6,278.0,231.0],["2023-05-26",268.0,285.4,268.0,276.0,204.0],["2023-05-30",278.0,305.4,272.0,286.0,631.0],["2023-05-31",286.0,298.0,282.0,294.0,278.0],["2023-06-01",288.0,301.6,288.0,298.0,106.0],["2023-06-02",300.0,300.0,288.0,290.0,286.0],["2023-06-05",290.0,296.2,276.0,280.0,352.0],["2023-06-06",272.0,286.0,272.0,278.0,562.0],["2023-06-07",282.0,308.0,276.4,308.0,435.0],["2023-06-08",320.0,326.0,300.4,326.0,464.0],["2023-06-09",326.0,328.0,314.0,324.0,911.0],["2023-06-12",316.0,329.4,308.0,320.0,957.0],["2023-06-13",320.0,334.0,320.0,328.0,299.0],["2023-06-14",332.0,336.0,302.0,304.0,518.0],["2023-06-15",312.0,318.0,300.0,310.0,438.0],["2023-06-16",310.0,310.0,286.0,286.0,548.0],["2023-06-20",288.0,305.0,288.0,302.0,189.0],["2023-06-21",296.0,296.0,280.0,280.0,175.0],["2023-06-22",284.0,290.0,270.0,286.0,294.0],["2023-06-23",286.0,286.0,268.0,274.0,336.0],["2023-06-26",278.0,282.0,250.0,252.0,539.0],["2023-06-27",258.0,258.2,222.0,246.0,1350.0],["2023-06-28",242.0,256.0,235.8,252.0,352.0],["2023-06-29",254.0,256.0,246.0,250.0,119.0],["2023-06-30",254.0,258.0,238.0,246.0,348.0],["2023-07-03",242.0,258.0,242.0,258.0,148.0],["2023-07-05",244.0,256.0,244.0,248.0,304.0],["2023-07-06",250.0,253.0,244.4,248.0,165.0],["2023-07-07",252.0,270.0,250.0,268.0,582.0],["2023-07-10",276.0,286.0,268.8,280.0,238.0],["2023-07-11",286.0,286.0,274.0,280.0,321.0],["2023-07-12",280.0,282.0,274.0,278.0,166.0],["2023-07-13",298.0,300.0,274.0,286.0,493.0],["2023-07-14",300.0,300.0,277.0,290.0,339.0],["2023-07-17",300.0,300.0,286.0,292.0,120.0],["2023-07-18",292.0,294.0,278.0,278.0,353.0],["2023-07-19",281.0,284.0,276.0,280.0,124.0],["2023-07-20",284.0,350.0,280.0,334.0,2662.0],["2023-07-21",346.0,346.0,320.0,336.0,1126.0],["2023-07-24",332.0,364.0,330.0,338.0,773.0],["2023-07-25",344.0,344.0,314.0,322.0,374.0],["2023-07-26",318.0,322.0,298.0,310.0,316.0],["2023-07-27",312.0,320.0,304.0,304.0,146.0],["2023-07-28",310.0,316.0,300.0,314.0,224.0],["2023-07-31",318.0,324.0,302.0,306.0,302.0],["2023-08-01",310.2,312.0,296.0,296.0,122.0],["2023-08-02",296.0,296.0,262.0,264.0,690.0],["2023-08-03",262.0,276.0,254.0,270.0,421.0],["2023-08-04",264.0,280.0,264.0,272.0,127.0],["2023-08-07",268.0,270.0,256.0,260.0,461.0],["2023-08-08",266.0,266.0,250.0,256.0,239.0],["2023-08-09",250.0,252.0,232.0,238.0,748.0],["2023-08-10",232.0,246.0,232.0,240.0,346.0],["2023-08-11",244.0,244.0,234.4,242.0,176.0],["2023-08-14",248.0,252.0,243.4,250.0,76.0],["2023-08-15",252.0,252.0,244.0,250.0,73.0],["2023-08-16",248.0,248.0,232.0,238.0,152.0],["2023-08-17",228.0,236.0,210.0,216.0,1881.0],["2023-08-18",214.0,214.0,182.0,190.0,931.0],["2023-08-21",196.2,204.0,190.0,195.8,235.0],["2023-08-22",191.8,222.0,188.0,196.0,759.0],["2023-08-23",196.0,206.6,190.0,192.4,390.0],["2023-08-24",190.0,194.2,175.0,184.0,394.0],["2023-08-25",180.0,184.0,178.2,178.4,116.0],["2023-08-28",184.0,184.0,171.0,178.0,144.0],["2023-08-29",180.0,185.0,177.0,183.8,126.0],["2023-08-30",187.2,208.4,178.2,195.0,211.0],["2023-08-31",190.0,197.0,184.2,188.0,79.0],["2023-09-01",190.0,195.4,190.0,192.0,160.0],["2023-09-05",200.0,200.0,182.0,186.0,114.0],["2023-09-06",192.0,192.0,180.4,190.4,167.0],["2023-09-07",183.0,216.0,180.0,205.4,479.0],["2023-09-08",204.0,206.0,190.0,196.0,68.0],["2023-09-11",192.0,202.0,190.0,198.2,74.0],["2023-09-12",190.0,201.2,190.0,198.2,39.0],["2023-09-13",204.0,212.0,196.0,196.0,92.0],["2023-09-14",197.0,208.0,184.0,189.0,331.0],["2023-09-15",198.0,198.0,172.0,195.8,245.0],["2023-09-18",195.8,198.0,188.0,192.0,40.0],["2023-09-19",182.0,190.0,176.0,182.0,56.0],["2023-09-20",182.0,188.0,176.0,176.0,95.0],["2023-09-21",172.0,180.0,162.0,168.0,323.0],["2023-09-22",161.0,174.0,155.6,165.0,221.0],["2023-09-25",158.0,170.0,158.0,162.0,92.0],["2023-09-26",158.6,167.6,158.6,160.0,72.0],["2023-09-27",158.0,170.0,158.0,158.6,97.0],["2023-09-28",154.8,164.0,154.8,156.4,86.0],["2023-09-29",160.0,162.0,146.0,162.0,259.0],["2023-10-02",162.0,162.0,154.0,161.8,100.0],["2023-10-03",154.0,156.0,152.0,152.0,103.0],["2023-10-04",150.0,154.0,147.0,152.0,81.0],["2023-10-05",156.0,162.0,150.0,150.0,158.0],["2023-10-06",157.6,157.6,150.0,152.0,58.0],["2023-10-09",154.0,160.0,146.2,148.2,79.0],["2023-10-10",148.0,168.0,148.0,163.4,998.0],["2023-10-11",172.2,180.0,151.0,160.4,4633.0],["2023-10-12",161.4,176.0,156.4,156.4,597.0],["2023-10-13",151.8,154.8,136.0,150.8,691.0],["2023-10-16",156.0,156.0,144.0,146.0,98.0],["2023-10-17",146.0,153.6,116.0,132.2,1098.0],["2023-10-18",132.0,133.0,122.0,123.6,206.0],["2023-10-19",124.0,124.0,112.0,112.4,364.0],["2023-10-20",118.8,124.0,112.0,116.2,572.0],["2023-10-23",121.8,122.4,106.6,106.6,894.0],["2023-10-24",100.0,106.0,84.0,88.4,1381.0],["2023-10-25",90.0,90.0,85.0,86.4,380.0],["2023-10-26",89.2,90.0,83.6,86.0,636.0],["2023-10-27",86.0,88.0,86.0,86.4,75.0],["2023-10-30",90.6,92.4,88.0,88.0,478.0],["2023-10-31",86.0,96.0,86.0,92.6,241.0],["2023-11-01",91.2,97.4,88.0,90.0,42.0],["2023-11-02",90.0,94.0,80.0,83.8,898.0],["2023-11-03",84.0,85.4,83.2,83.4,1183.0],["2023-11-06",85.2,85.2,80.0,80.0,376.0],["2023-11-07",86.0,86.0,70.0,73.2,5644.0],["2023-11-08",72.2,79.6,68.0,73.2,1235.0],["2023-11-09",73.2,79.6,72.0,78.0,1802.0],["2023-11-10",79.8,102.0,78.8,81.6,2838.0],["2023-11-13",82.0,106.0,82.0,99.0,2363.0],["2023-11-14",99.8,102.8,90.0,92.6,1252.0],["2023-11-15",94.8,100.0,82.0,83.4,1410.0],["2023-11-16",90.0,90.0,76.0,85.2,1166.0],["2023-11-17",87.6,92.0,86.0,87.0,544.0],["2023-11-20",84.4,86.2,80.0,85.0,561.0],["2023-11-21",86.0,90.0,74.2,77.6,1017.0],["2023-11-22",80.0,83.6,75.0,75.2,3412.0],["2023-11-24",74.6,82.0,74.6,82.0,273.0],["2023-11-27",80.2,82.0,77.6,78.0,449.0],["2023-11-28",78.0,80.4,78.0,79.0,344.0],["2023-11-29",74.0,75.0,72.0,72.0,1207.0],["2023-11-30",75.2,75.6,69.2,70.0,863.0],["2023-12-01",68.0,78.0,67.0,75.6,2094.0],["2023-12-04",77.8,77.8,74.0,77.0,1624.0],["2023-12-05",77.2,77.2,72.0,75.6,1473.0],["2023-12-06",74.0,87.6,74.0,84.0,2739.0],["2023-12-07",83.0,83.0,74.2,79.6,1199.0],["2023-12-08",77.6,85.0,76.6,84.6,895.0],["2023-12-11",82.0,84.0,80.0,81.4,275.0],["2023-12-12",80.4,80.4,76.0,78.4,346.0],["2023-12-13",76.2,80.2,75.0,77.6,408.0],["2023-12-14",79.8,80.0,76.8,79.0,310.0],["2023-12-15",79.4,80.0,78.0,78.0,118.0],["2023-12-18",78.0,79.6,69.0,70.0,588.0],["2023-12-19",71.4,96.0,70.2,85.0,9945.0],["2023-12-20",89.0,89.0,74.0,74.2,9883.0],["2023-12-21",75.0,75.0,71.2,73.0,947.0],["2023-12-22",74.2,96.0,73.0,94.0,12949.0],["2023-12-26",95.0,105.8,81.0,95.0,12043.0],["2023-12-27",90.2,90.4,78.2,81.4,4572.0],["2023-12-28",78.0,80.0,73.8,78.6,2295.0],["2023-12-29",78.4,81.8,73.0,76.2,4676.0],["2024-01-02",77.2,80.0,76.0,77.4,1786.0],["2024-01-03",78.0,82.0,78.0,79.2,1164.0],["2024-01-04",78.0,82.0,78.0,81.8,1895.0],["2024-01-05",82.8,85.2,76.4,81.4,21526.0],["2024-01-08",78.0,80.4,77.8,78.4,2286.0],["2024-01-09",78.6,79.8,76.4,77.0,1333.0],["2024-01-10",80.0,81.4,72.0,78.4,2540.0],["2024-01-11",78.2,78.4,74.0,76.2,936.0],["2024-01-12",74.0,77.6,70.0,71.8,1370.0],["2024-01-16",68.6,68.6,64.4,66.0,2321.0],["2024-01-17",63.2,64.4,57.6,59.8,2111.0],["2024-01-18",60.0,62.0,59.6,59.6,458.0],["2024-01-19",59.2,61.6,59.0,59.2,302.0],["2024-01-22",58.4,64.0,58.4,62.0,420.0],["2024-01-23",64.0,64.0,60.2,62.6,262.0],["2024-01-24",64.0,65.0,62.2,62.6,291.0],["2024-01-25",59.6,59.6,55.8,57.8,974.0],["2024-01-26",61.2,61.2,57.0,60.0,308.0],["2024-01-29",58.0,58.0,54.0,54.4,1594.0],["2024-01-30",53.4,54.4,46.0,47.0,45487.0],["2024-01-31",48.8,55.4,30.0,30.8,186961.0],["2024-02-01",28.8,32.2,28.0,30.0,23662.0],["2024-02-02",30.6,32.6,29.8,31.0,17131.0],["2024-02-05",30.2,30.8,28.4,29.8,13878.0],["2024-02-06",28.0,29.0,27.4,28.4,8758.0],["2024-02-07",28.4,28.4,26.0,27.4,10073.0],["2024-02-08",26.8,34.0,26.2,32.0,28057.0],["2024-02-09",29.8,30.2,28.6,29.2,10168.0],["2024-02-12",30.0,31.8,29.0,30.0,9003.0],["2024-02-13",30.0,31.4,29.0,29.0,7967.0],["2024-02-14",30.4,30.6,26.8,26.8,6684.0],["2024-02-15",28.0,32.0,26.6,29.2,26660.0],["2024-02-16",27.4,30.0,27.4,29.0,6426.0],["2024-02-20",30.0,30.0,27.8,29.6,4185.0],["2024-02-21",30.2,46.0,28.4,30.0,125774.0],["2024-02-22",29.4,29.8,27.2,28.0,17753.0],["2024-02-23",29.0,29.0,27.4,28.2,5443.0],["2024-02-26",28.2,29.0,26.2,27.4,11847.0],["2024-02-27",28.0,29.2,26.8,28.6,6406.0],["2024-02-28",28.8,28.8,26.6,27.4,4826.0],["2024-02-29",27.4,28.0,27.2,27.6,3816.0],["2024-03-01",27.6,28.0,26.8,27.8,2098.0],["2024-03-04",28.0,28.0,27.0,27.2,3839.0],["2024-03-05",27.2,27.6,26.2,26.2,8341.0],["2024-03-06",26.2,27.4,25.8,26.0,5062.0],["2024-03-07",26.8,26.8,25.6,26.4,5944.0],["2024-03-08",26.4,26.6,25.6,26.4,3162.0],["2024-03-11",26.8,26.8,25.2,25.6,4046.0],["2024-03-12",25.6,26.0,23.2,25.2,6020.0],["2024-03-13",25.4,26.2,24.4,25.6,1817.0],["2024-03-14",24.8,26.0,24.4,25.4,1596.0],["2024-03-15",25.8,25.8,24.8,25.0,1962.0],["2024-03-18",25.8,26.8,24.4,25.4,1890.0],["2024-03-19",25.8,26.8,25.2,26.0,1492.0],["2024-03-20",26.0,28.6,26.0,28.2,10167.0],["2024-03-21",28.6,29.6,27.0,27.2,3786.0],["2024-03-22",18.8,20.0,18.0,18.6,35166.0],["2024-03-25",9.0,10.2,8.6,10.0,263439.0],["2024-03-26",9.8,10.8,9.6,9.8,84290.0],["2024-03-27",10.0,10.4,9.8,10.2,53680.0],["2024-03-28",10.4,10.4,9.6,10.0,42816.0],["2024-04-01",8.6,8.8,7.6,7.8,92882.0],["2024-04-02",7.6,8.4,6.8,8.2,57167.0],["2024-04-03",4.4,5.0,4.4,4.6,434118.0],["2024-04-04",5.2,5.6,4.8,5.0,302363.0],["2024-04-05",5.0,5.0,4.4,5.0,149821.0],["2024-04-08",5.0,5.2,4.6,5.0,124957.0],["2024-04-09",5.0,5.4,4.8,5.2,121132.0],["2024-04-10",4.8,5.0,4.6,5.0,91998.0],["2024-04-11",5.0,5.0,4.8,5.0,69016.0],["2024-04-12",5.0,5.0,4.6,4.8,118567.0],["2024-04-15",4.8,4.8,4.2,4.4,112705.0],["2024-04-16",4.4,4.8,4.2,4.6,102012.0],["2024-04-17",5.0,9.4,4.6,7.4,2451296.0],["2024-04-18",12.0,13.6,7.6,8.0,2194907.0],["2024-04-19",8.0,9.4,6.8,8.4,549692.0],["2024-04-22",8.0,8.4,7.4,7.6,224090.0],["2024-04-23",7.0,8.0,6.8,7.2,173947.0],["2024-04-24",7.8,8.6,7.6,7.8,228695.0],["2024-04-25",7.6,7.6,7.2,7.4,82152.0],["2024-04-26",7.2,8.4,7.0,8.0,122881.0],["2024-04-29",10.0,12.0,9.2,11.0,871824.0],["2024-04-30",10.0,10.4,9.0,9.0,152586.0],["2024-05-01",8.8,9.4,8.0,9.4,101723.0],["2024-05-02",9.6,10.0,8.0,9.4,86767.0],["2024-05-03",9.6,9.6,8.8,9.4,52585.0],["2024-05-06",9.2,9.4,8.2,8.4,54103.0],["2024-05-07",8.2,9.2,8.2,9.0,59005.0],["2024-05-08",9.0,9.6,8.6,8.8,58605.0],["2024-05-09",9.0,9.2,8.6,8.8,53335.0],["2024-05-10",9.2,9.2,7.4,8.0,105780.0],["2024-05-13",8.2,8.4,7.4,7.8,73859.0],["2024-05-14",7.6,12.6,6.6,11.0,786779.0],["2024-05-15",26.6,45.6,20.6,25.6,501756.0],["2024-05-16",27.0,39.2,22.0,28.0,1908465.0],["2024-05-17",28.0,31.2,14.6,17.0,781774.0],["2024-05-20",23.6,24.8,18.8,22.6,717772.0],["2024-05-21",19.2,21.0,17.0,18.2,196162.0],["2024-05-22",18.0,20.4,15.8,18.6,233231.0],["2024-05-23",18.6,22.8,15.2,16.0,506927.0],["2024-05-24",15.4,15.8,13.2,13.6,223768.0],["2024-05-28",9.24,9.74,7.35,9.28,830100.0],["2024-05-29",8.31,8.844,7.62,7.82,314900.0],["2024-05-30",7.89,8.19,6.61,7.72,426500.0],["2024-05-31",7.7,7.88,7.1,7.25,120000.0],["2024-06-03",7.2,7.23,6.51,6.51,153300.0],["2024-06-04",6.55,7.79,6.55,7.02,293700.0],["2024-06-05",6.88,7.18,6.55,6.62,177600.0],["2024-06-06",6.73,6.84,5.831,5.87,103800.0],["2024-06-07",5.82,5.919,5.05,5.15,102400.0],["2024-06-10",5.04,5.192,4.5,4.55,156500.0],["2024-06-11",4.61,4.846,4.25,4.6,111000.0],["2024-06-12",4.63,5.284,4.63,4.76,167000.0],["2024-06-13",4.62,4.977,4.4,4.73,99200.0],["2024-06-14",4.64,5.085,4.63,4.83,78600.0],["2024-06-17",4.87,6.7,4.8,6.06,754000.0],["2024-06-18",5.84,6.18,5.41,5.76,181400.0],["2024-06-20",5.8,6.093,5.3,5.42,62100.0],["2024-06-21",5.25,5.99,5.19,5.65,161000.0],["2024-06-24",5.58,5.59,5.193,5.38,68000.0],["2024-06-25",5.37,5.59,5.15,5.26,44400.0],["2024-06-26",5.31,5.5,5.22,5.27,35300.0],["2024-06-27",5.4,5.5,5.02,5.16,89300.0],["2024-06-28",5.16,5.61,4.8,4.8,107300.0],["2024-07-01",4.9,5.06,4.54,4.55,125000.0],["2024-07-02",4.57,4.647,4.31,4.5,61600.0],["2024-07-03",4.5,4.94,4.5,4.65,41600.0],["2024-07-05",4.65,4.85,4.44,4.5,30800.0],["2024-07-08",4.5,4.66,4.35,4.53,42500.0],["2024-07-09",4.55,4.84,4.523,4.78,56100.0],["2024-07-10",4.75,5.3,4.75,4.98,130100.0],["2024-07-11",5.19,5.55,5.01,5.49,166900.0],["2024-07-12",5.54,5.55,5.11,5.17,44000.0],["2024-07-15",5.25,5.38,5.19,5.33,28600.0],["2024-07-16",5.27,5.468,5.25,5.37,13800.0],["2024-07-17",5.37,5.452,5.08,5.17,32900.0],["2024-07-18",5.12,5.284,4.982,5.11,54800.0],["2024-07-19",5.14,5.18,5.007,5.1,16200.0],["2024-07-22",5.0,5.222,4.781,4.98,99400.0],["2024-07-23",4.73,5.11,4.73,5.11,18200.0],["2024-07-24",5.031,5.14,4.98,5.08,20000.0],["2024-07-25",5.05,5.118,4.895,4.97,14600.0],["2024-07-26",4.97,5.54,4.851,5.27,121800.0],["2024-07-29",5.019,5.31,4.93,4.98,61900.0],["2024-07-30",4.95,5.1,4.94,5.07,19400.0],["2024-07-31",5.07,5.258,4.89,5.09,12500.0],["2024-08-01",5.146,5.146,4.83,4.83,11400.0],["2024-08-02",4.83,5.0,4.525,4.61,39000.0],["2024-08-05",4.5,4.61,4.03,4.53,61900.0],["2024-08-06",4.76,5.4,4.35,4.61,129200.0],["2024-08-07",4.815,4.97,4.37,4.49,16600.0],["2024-08-08",4.37,4.66,4.28,4.56,19000.0],["2024-08-09",4.649,4.68,4.33,4.4,36300.0],["2024-08-12",4.33,4.51,3.91,4.29,42700.0],["2024-08-13",4.16,4.53,3.89,4.3,77300.0],["2024-08-14",4.23,4.29,4.095,4.21,19100.0],["2024-08-15",4.121,4.35,4.11,4.23,17600.0],["2024-08-16",4.4,4.5,4.257,4.45,13600.0],["2024-08-19",4.32,4.859,4.32,4.75,49300.0],["2024-08-20",4.75,4.85,4.14,4.3,71700.0],["2024-08-21",4.78,4.83,4.36,4.74,217300.0],["2024-08-22",4.67,4.79,4.13,4.29,109800.0],["2024-08-23",4.49,4.49,4.2,4.31,43200.0],["2024-08-26",4.26,4.31,4.1,4.23,25000.0],["2024-08-27",4.23,4.35,4.03,4.246,804800.0],["2024-08-28",4.29,4.33,3.25,3.42,258300.0],["2024-08-29",3.35,3.528,3.225,3.43,42900.0],["2024-08-30",3.42,3.65,3.28,3.49,44400.0],["2024-09-03",3.47,3.49,3.325,3.41,18700.0],["2024-09-04",3.28,3.345,2.9,2.99,39100.0],["2024-09-05",2.98,3.19,2.92,2.96,39600.0],["2024-09-06",2.96,2.96,2.75,2.82,32500.0],["2024-09-09",5.9,6.98,4.21,4.36,68704100.0],["2024-09-10",4.18,4.264,3.3,3.68,1258300.0],["2024-09-11",3.5,3.641,3.07,3.29,552600.0],["2024-09-12",3.5,3.94,3.21,3.47,506200.0],["2024-09-13",3.45,4.19,3.45,4.07,510200.0],["2024-09-16",3.81,4.38,3.65,3.65,205500.0],["2024-09-17",3.76,3.92,3.6,3.75,96000.0],["2024-09-18",3.76,3.928,3.49,3.55,106400.0],["2024-09-19",3.74,3.78,3.52,3.64,140600.0],["2024-09-20",3.63,3.66,3.34,3.46,114200.0],["2024-09-23",3.5,3.61,3.4,3.56,35400.0],["2024-09-24",3.53,3.584,3.33,3.39,50600.0],["2024-09-25",3.5,3.52,3.32,3.32,90200.0],["2024-09-26",3.34,3.59,3.33,3.46,156900.0],["2024-09-27",3.42,3.52,3.3,3.43,115100.0],["2024-09-30",3.38,3.451,3.25,3.26,47300.0],["2024-10-01",3.41,3.43,3.1,3.14,35600.0],["2024-10-02",3.08,3.21,3.08,3.2,59900.0],["2024-10-03",3.21,3.22,3.144,3.22,13600.0],["2024-10-04",3.21,3.25,3.1,3.23,29800.0],["2024-10-07",3.25,3.25,3.11,3.15,15100.0],["2024-10-08",3.13,3.2,3.11,3.14,33400.0],["2024-10-09",3.125,3.13,2.74,2.77,125900.0],["2024-10-10",2.82,3.18,2.82,3.1,90400.0],["2024-10-11",3.11,3.215,3.11,3.18,19200.0],["2024-10-14",3.18,3.2,3.07,3.11,13600.0],["2024-10-15",3.11,3.14,2.8,2.89,71700.0],["2024-10-16",2.91,3.05,2.851,2.97,58100.0],["2024-10-17",2.99,3.05,2.86,2.91,38700.0],["2024-10-18",2.96,3.57,2.931,3.25,148300.0],["2024-10-21",3.25,3.446,3.138,3.27,154300.0],["2024-10-22",3.21,3.32,3.2,3.22,25400.0],["2024-10-23",3.25,3.52,3.25,3.36,111200.0],["2024-10-24",3.31,3.38,3.12,3.18,27300.0],["2024-10-25",3.23,3.23,3.15,3.21,11000.0],["2024-10-28",3.21,3.3,3.15,3.26,21000.0],["2024-10-29",3.27,3.3,2.99,3.21,37800.0],["2024-10-30",3.17,3.31,3.1,3.12,44100.0],["2024-10-31",3.12,3.225,3.043,3.14,15700.0],["2024-11-01",3.09,3.129,3.05,3.12,26400.0],["2024-11-04",3.12,3.25,2.93,2.93,40700.0],["2024-11-05",2.94,2.95,2.855,2.9,25200.0],["2024-11-06",3.04,3.12,2.765,2.83,32000.0],["2024-11-07",2.83,3.06,2.83,2.895,41800.0],["2024-11-08",2.9,2.95,2.83,2.89,34600.0],["2024-11-11",2.9,2.91,2.64,2.69,61900.0],["2024-11-12",2.71,2.71,2.35,2.37,95200.0],["2024-11-13",2.37,2.409,2.11,2.17,77200.0],["2024-11-14",2.17,2.22,2.11,2.19,37400.0],["2024-11-15",2.16,2.17,2.01,2.04,54900.0],["2024-11-18",2.64,3.28,2.47,3.18,51923800.0],["2024-11-19",3.19,3.6,2.96,3.25,1439000.0],["2024-11-20",3.28,3.84,3.25,3.72,767200.0],["2024-11-21",3.99,4.3,3.75,4.3,720200.0],["2024-11-22",4.14,5.579,4.14,4.96,803300.0],["2024-11-25",5.55,8.596,5.53,6.34,2693100.0],["2024-11-26",6.01,6.37,4.09,4.52,691900.0],["2024-11-27",4.66,4.66,3.87,3.96,288400.0],["2024-11-29",3.8,4.15,3.619,4.01,186500.0],["2024-12-02",4.05,4.88,3.95,4.04,408800.0],["2024-12-03",4.05,4.125,3.6,3.85,136400.0],["2024-12-04",3.89,3.9,3.31,3.47,141600.0],["2024-12-05",3.41,3.65,3.377,3.44,178700.0],["2024-12-06",3.55,3.877,3.5,3.73,91700.0],["2024-12-09",3.85,3.85,3.58,3.75,124500.0],["2024-12-10",3.67,4.1,3.42,3.83,406700.0],["2024-12-11",3.51,3.51,3.085,3.22,164000.0],["2024-12-12",3.16,3.29,3.15,3.25,37900.0],["2024-12-13",3.31,3.36,3.1,3.1,62900.0],["2024-12-16",3.09,3.144,2.98,3.03,51100.0],["2024-12-17",3.01,3.18,2.83,3.07,897400.0],["2024-12-18",3.36,4.47,3.3,3.89,1847400.0],["2024-12-19",3.89,4.04,3.28,3.66,195600.0],["2024-12-20",3.43,3.87,3.36,3.52,160800.0],["2024-12-23",3.41,3.86,3.4,3.76,96400.0],["2024-12-24",3.89,3.89,3.69,3.7,26900.0],["2024-12-26",3.7,4.06,3.7,4.06,65100.0],["2024-12-27",4.1,4.1,3.53,3.78,118200.0],["2024-12-30",3.72,3.96,3.38,3.58,98600.0],["2024-12-31",3.66,3.66,3.448,3.5,23200.0],["2025-01-02",3.59,3.79,3.41,3.65,67200.0],["2025-01-03",3.77,3.83,3.611,3.69,174400.0],["2025-01-06",3.77,3.932,3.68,3.77,57000.0],["2025-01-07",3.86,3.936,3.77,3.85,16200.0],["2025-01-08",3.79,3.79,3.45,3.56,29600.0],["2025-01-10",3.53,3.53,3.33,3.39,40400.0],["2025-01-13",3.3,3.41,3.27,3.36,47900.0],["2025-01-14",3.31,3.32,3.192,3.21,17800.0],["2025-01-15",3.17,3.347,3.1,3.34,12500.0],["2025-01-16",3.36,3.374,3.2,3.23,18600.0],["2025-01-17",3.23,3.46,3.12,3.18,8300.0],["2025-01-21",3.28,3.39,3.09,3.2,18900.0],["2025-01-22",3.19,3.3,3.08,3.21,29500.0],["2025-01-23",3.26,3.37,3.132,3.21,21400.0],["2025-01-24",3.21,3.41,3.16,3.21,46800.0],["2025-01-27",3.11,3.238,3.01,3.11,21000.0],["2025-01-28",3.105,3.12,3.0,3.11,20100.0],["2025-01-29",3.07,3.26,3.05,3.05,14700.0],["2025-01-30",3.05,3.19,2.92,3.04,13200.0],["2025-01-31",3.1,3.123,2.96,3.04,17100.0],["2025-02-03",3.02,3.09,2.95,3.08,13200.0],["2025-02-04",3.03,3.16,2.96,3.1,11700.0],["2025-02-05",3.01,3.13,2.99,3.13,6600.0],["2025-02-06",3.13,3.24,3.13,3.24,8400.0],["2025-02-07",3.23,3.26,3.08,3.24,10700.0],["2025-02-10",3.12,3.23,3.0,3.06,24700.0],["2025-02-11",3.06,3.15,2.95,3.03,13500.0],["2025-02-12",2.94,3.022,2.881,3.01,18500.0],["2025-02-13",2.93,3.0,2.89,2.97,10100.0],["2025-02-14",2.97,2.99,2.85,2.95,19500.0],["2025-02-18",2.95,2.99,2.75,2.82,22400.0],["2025-02-19",5.28,6.11,4.25,4.82,70970300.0],["2025-02-20",4.67,4.95,3.98,4.8,1037600.0],["2025-02-21",5.1,7.36,4.8,5.31,5528000.0],["2025-02-24",4.82,5.9,4.703,5.53,527500.0],["2025-02-25",5.68,5.8,5.0,5.45,315400.0],["2025-02-26",4.5,4.5,4.1,4.38,340900.0],["2025-02-27",4.15,4.69,4.05,4.1,168000.0],["2025-02-28",4.0,4.173,3.22,3.31,164200.0],["2025-03-03",3.31,3.415,2.847,2.9,290400.0],["2025-03-04",2.94,3.15,2.8,3.08,135300.0],["2025-03-05",3.05,3.42,3.03,3.33,80800.0],["2025-03-06",3.31,3.75,3.245,3.38,103600.0],["2025-03-07",3.31,3.42,3.277,3.31,17400.0],["2025-03-10",3.23,3.38,3.16,3.25,70100.0],["2025-03-11",3.202,3.29,3.164,3.27,15400.0],["2025-03-12",3.25,3.35,3.15,3.24,113100.0],["2025-03-13",3.18,3.23,3.06,3.09,8500.0],["2025-03-14",3.05,3.55,3.05,3.42,130600.0],["2025-03-17",3.38,3.38,3.01,3.12,63900.0],["2025-03-18",3.04,3.23,2.83,2.88,46500.0],["2025-03-19",2.82,3.019,2.82,2.99,48400.0],["2025-03-20",2.89,3.07,2.87,2.88,28500.0],["2025-03-21",2.99,3.01,2.86,3.0,28800.0],["2025-03-24",2.94,3.17,2.86,2.89,43000.0],["2025-03-25",2.89,3.0,2.89,2.98,37800.0],["2025-03-26",2.93,3.01,2.86,2.93,53600.0],["2025-03-27",2.86,3.02,2.86,2.92,5300.0],["2025-03-28",2.921,2.939,2.75,2.77,70500.0],["2025-03-31",2.77,2.86,2.55,2.66,44400.0],["2025-04-01",2.58,2.7,2.4,2.57,70200.0],["2025-04-02",2.52,2.641,2.43,2.59,41400.0],["2025-04-03",2.53,2.95,2.41,2.5,142100.0],["2025-04-04",2.47,2.63,2.0,2.06,270500.0],["2025-04-07",2.0,2.15,1.91,2.1,38400.0],["2025-04-08",2.05,2.05,1.93,1.95,125700.0],["2025-04-09",1.94,2.1,1.85,2.08,55900.0],["2025-04-10",2.1,2.14,1.81,1.93,77200.0],["2025-04-11",1.89,1.93,1.85,1.9,13600.0],["2025-04-14",1.87,1.91,1.81,1.85,80700.0],["2025-04-15",1.82,1.93,1.78,1.8,27500.0],["2025-04-16",1.76,1.828,1.71,1.73,62100.0],["2025-04-17",1.73,1.818,1.72,1.75,47200.0],["2025-04-21",1.74,1.81,1.719,1.78,43900.0],["2025-04-22",1.76,1.85,1.715,1.75,40500.0],["2025-04-23",1.8,2.25,1.795,2.24,259400.0],["2025-04-24",2.19,2.78,2.113,2.72,233500.0],["2025-04-25",2.71,2.71,2.487,2.58,36600.0],["2025-04-28",2.58,2.58,2.37,2.45,41900.0],["2025-04-29",2.42,2.54,2.38,2.39,17200.0],["2025-04-30",2.677,2.97,2.419,2.9,142400.0],["2025-05-01",3.08,3.08,2.67,2.69,61600.0],["2025-05-02",2.94,2.94,2.7,2.77,19100.0],["2025-05-05",2.87,2.94,2.64,2.71,54600.0],["2025-05-06",2.63,2.77,2.61,2.69,24700.0],["2025-05-07",2.66,2.815,2.42,2.5,86100.0],["2025-05-08",2.44,2.6,2.37,2.53,40000.0],["2025-05-09",2.437,2.63,2.437,2.59,13400.0],["2025-05-12",2.55,2.85,2.52,2.836,52600.0],["2025-05-13",2.9,3.46,2.89,3.308,171700.0],["2025-05-14",3.37,3.69,3.295,3.45,99100.0],["2025-05-15",3.3,3.39,3.02,3.34,67100.0],["2025-05-16",3.31,3.44,3.14,3.16,65300.0],["2025-05-19",3.15,3.277,3.07,3.16,46600.0],["2025-05-20",3.17,3.22,2.94,3.02,44800.0],["2025-05-21",3.08,3.142,2.99,3.04,12100.0],["2025-05-22",2.9,3.09,2.75,2.81,5472000.0],["2025-05-23",2.79,2.83,2.53,2.69,158200.0],["2025-05-27",2.65,2.79,2.51,2.66,109300.0],["2025-05-28",2.63,2.78,2.63,2.7,86200.0],["2025-05-29",2.66,2.85,2.63,2.79,52100.0],["2025-05-30",2.74,2.83,2.7,2.71,23400.0],["2025-06-02",2.76,2.87,2.66,2.76,30600.0],["2025-06-03",2.79,2.94,2.74,2.76,74600.0],["2025-06-04",2.72,2.879,2.661,2.81,37500.0],["2025-06-05",2.77,2.92,2.721,2.79,36600.0],["2025-06-06",2.8,2.89,2.73,2.84,35500.0],["2025-06-09",2.81,2.91,2.8,2.85,45800.0],["2025-06-10",2.83,2.98,2.762,2.8,39000.0],["2025-06-11",2.8,2.99,2.74,2.893,34100.0],["2025-06-12",2.82,3.14,2.76,3.08,241400.0],["2025-06-13",3.02,3.5,3.02,3.27,113500.0],["2025-06-16",3.25,3.55,3.22,3.42,119500.0],["2025-06-17",3.42,3.42,3.25,3.34,51500.0],["2025-06-18",3.255,3.4,3.19,3.3,41200.0],["2025-06-20",3.4,3.45,3.15,3.15,44200.0],["2025-06-23",3.2,3.27,3.05,3.07,46400.0],["2025-06-24",3.08,3.247,3.08,3.11,20000.0],["2025-06-25",3.24,3.38,3.101,3.11,26100.0],["2025-06-26",3.09,3.25,3.05,3.16,31200.0],["2025-06-27",3.06,3.25,3.06,3.22,20100.0],["2025-06-30",3.16,3.29,3.062,3.22,18600.0],["2025-07-01",3.22,3.24,3.155,3.19,17300.0],["2025-07-02",3.11,3.34,3.11,3.33,25800.0],["2025-07-03",3.32,3.39,3.3,3.35,13500.0],["2025-07-07",3.33,3.38,3.2,3.26,12200.0],["2025-07-08",3.15,3.39,3.13,3.31,19900.0],["2025-07-09",3.34,3.386,3.26,3.33,12500.0],["2025-07-10",3.35,3.48,3.3,3.47,27400.0],["2025-07-11",3.31,3.452,3.31,3.33,13400.0],["2025-07-14",3.08,3.08,2.71,2.97,3575900.0],["2025-07-15",2.78,2.875,2.76,2.78,111200.0],["2025-07-16",2.73,2.83,2.71,2.77,44900.0],["2025-07-17",2.75,2.89,2.712,2.77,62800.0],["2025-07-18",2.78,2.84,2.72,2.77,44900.0],["2025-07-21",2.76,2.91,2.76,2.78,94500.0],["2025-07-22",2.75,2.78,2.521,2.62,215700.0],["2025-07-23",2.64,2.94,2.573,2.75,231800.0],["2025-07-24",2.74,2.8,2.7,2.72,49600.0],["2025-07-25",2.75,2.8,2.68,2.8,20600.0],["2025-07-28",2.766,2.78,2.71,2.78,21400.0],["2025-07-29",2.74,2.75,2.634,2.66,28100.0],["2025-07-30",2.66,2.77,2.561,2.58,48700.0],["2025-07-31",2.56,2.57,2.5,2.5,38900.0],["2025-08-01",2.5,2.5,2.31,2.4,66700.0],["2025-08-04",2.48,2.8,2.39,2.67,89300.0],["2025-08-05",2.75,2.8,2.62,2.655,67100.0],["2025-08-06",2.72,2.76,2.61,2.69,27900.0],["2025-08-07",2.7,2.715,2.65,2.685,24600.0],["2025-08-08",2.68,2.96,2.65,2.89,71500.0],["2025-08-11",2.9,2.9,2.81,2.889,25600.0],["2025-08-12",2.88,3.03,2.81,2.99,45500.0],["2025-08-13",2.91,3.13,2.87,3.08,50300.0],["2025-08-14",3.06,3.078,2.85,3.05,48800.0],["2025-08-15",2.96,3.078,2.96,3.04,37400.0],["2025-08-18",3.02,3.24,3.007,3.18,24300.0],["2025-08-19",3.17,3.42,3.118,3.29,148200.0],["2025-08-20",3.208,3.38,3.16,3.32,63600.0],["2025-08-21",3.22,3.3,3.1,3.26,21400.0],["2025-08-22",3.26,3.72,3.256,3.49,125300.0],["2025-08-25",3.42,3.56,3.31,3.46,83600.0],["2025-08-26",3.51,3.84,3.49,3.805,254300.0],["2025-08-27",3.82,4.08,3.73,3.78,192800.0],["2025-08-28",3.86,4.34,3.76,4.24,210400.0],["2025-08-29",4.36,4.509,3.97,4.15,174800.0],["2025-09-02",4.24,4.58,4.094,4.57,138300.0],["2025-09-03",5.2,6.78,4.724,5.3,37738200.0],["2025-09-04",5.02,5.04,4.3,4.38,838600.0],["2025-09-05",4.12,6.13,4.11,5.51,2287300.0],["2025-09-08",3.95,4.8,3.91,4.59,1010600.0],["2025-09-09",4.45,4.65,4.16,4.24,308300.0],["2025-09-10",4.2,4.469,4.19,4.36,163200.0],["2025-09-11",4.48,4.73,4.3,4.54,167500.0],["2025-09-12",4.66,4.66,4.2,4.35,97400.0],["2025-09-15",4.47,4.47,4.27,4.33,64300.0],["2025-09-16",4.25,4.28,4.01,4.035,112000.0],["2025-09-17",4.01,4.14,3.92,3.93,106000.0],["2025-09-18",4.02,4.26,3.862,4.22,72800.0],["2025-09-19",4.26,5.0,4.18,4.93,264800.0],["2025-09-22",5.08,5.12,4.44,4.71,128800.0],["2025-09-23",4.77,4.915,4.54,4.88,83600.0],["2025-09-24",4.94,5.14,4.779,4.91,93300.0],["2025-09-25",4.76,4.854,4.5,4.54,60600.0],["2025-09-26",4.65,4.8,4.25,4.54,102000.0],["2025-09-29",4.44,4.663,3.961,4.13,219400.0],["2025-09-30",4.01,4.155,3.99,4.09,57600.0],["2025-10-01",4.04,4.179,4.01,4.07,58800.0],["2025-10-02",4.08,4.17,4.01,4.11,52400.0],["2025-10-03",4.18,4.233,3.84,3.94,165900.0],["2025-10-06",3.83,4.15,3.724,4.11,173700.0],["2025-10-07",4.13,4.26,3.92,4.21,137200.0],["2025-10-08",4.2,4.58,4.13,4.52,168300.0],["2025-10-09",4.47,4.493,4.29,4.35,48000.0],["2025-10-10",4.44,4.64,4.06,4.14,59800.0],["2025-10-13",4.17,4.306,3.98,4.05,64600.0],["2025-10-14",4.15,4.328,3.913,4.21,61800.0],["2025-10-15",4.27,4.35,4.15,4.3,47200.0],["2025-10-16",4.44,4.5,3.962,4.07,251800.0],["2025-10-17",4.0,4.05,3.843,3.96,59300.0],["2025-10-20",4.04,4.13,3.26,3.35,6133000.0],["2025-10-21",3.41,3.67,3.066,3.48,514100.0],["2025-10-22",3.41,3.41,3.13,3.25,217200.0],["2025-10-23",3.2,3.5,3.1,3.46,147000.0],["2025-10-24",3.36,3.763,3.35,3.75,163600.0],["2025-10-27",3.78,3.82,3.57,3.63,78600.0],["2025-10-28",3.62,3.66,3.4,3.46,62000.0],["2025-10-29",3.53,3.53,3.313,3.33,28900.0],["2025-10-30",3.3,3.46,3.23,3.39,50700.0],["2025-10-31",3.38,3.51,3.17,3.19,89700.0],["2025-11-03",3.24,3.416,3.2,3.34,87700.0],["2025-11-04",3.24,3.39,3.03,3.21,51300.0],["2025-11-05",3.23,3.49,3.21,3.47,27000.0],["2025-11-06",3.459,3.53,3.36,3.39,37700.0],["2025-11-07",3.28,3.41,3.179,3.27,50300.0],["2025-11-10",3.4,3.65,3.362,3.56,93000.0],["2025-11-11",3.5,3.78,3.4,3.67,41900.0],["2025-11-12",3.59,3.73,3.4,3.43,115600.0],["2025-11-13",3.36,3.463,3.06,3.06,59100.0],["2025-11-14",3.17,3.224,3.075,3.15,29600.0],["2025-11-17",3.12,3.49,3.11,3.49,82900.0],["2025-11-18",3.34,3.42,3.1,3.3,71900.0],["2025-11-19",3.435,3.46,3.26,3.36,32200.0],["2025-11-20",3.35,3.5,3.28,3.34,102700.0],["2025-11-21",3.27,3.27,3.15,3.21,43500.0],["2025-11-24",3.22,3.55,3.2,3.54,61500.0],["2025-11-25",3.404,3.7,3.378,3.65,54500.0],["2025-11-26",3.7,3.95,3.58,3.885,67700.0],["2025-11-28",3.85,4.23,3.796,4.15,116900.0],["2025-12-01",3.92,3.99,3.27,3.27,261500.0],["2025-12-02",3.59,3.63,3.35,3.62,66300.0],["2025-12-03",3.52,3.58,3.3,3.52,38600.0],["2025-12-04",3.59,3.88,3.56,3.84,55800.0],["2025-12-05",3.86,4.08,3.7,4.03,164300.0],["2025-12-08",4.34,4.46,3.966,4.21,279000.0],["2025-12-09",4.25,4.42,4.12,4.26,124600.0],["2025-12-10",4.15,4.172,3.98,4.04,74100.0],["2025-12-11",4.0,4.04,3.83,3.91,44800.0],["2025-12-12",3.902,3.902,3.58,3.69,136800.0],["2025-12-15",3.6,3.75,3.49,3.49,55000.0],["2025-12-16",3.45,3.655,3.45,3.57,28100.0],["2025-12-17",3.605,3.645,3.5,3.5,9000.0],["2025-12-18",3.46,3.64,3.46,3.52,30900.0],["2025-12-19",3.52,3.695,3.47,3.61,61600.0],["2025-12-22",3.61,3.78,3.52,3.59,56700.0],["2025-12-23",3.65,3.672,3.5,3.64,38100.0],["2025-12-24",3.595,3.62,3.491,3.54,12500.0],["2025-12-26",3.67,3.74,3.493,3.74,37300.0],["2025-12-29",3.73,3.827,3.54,3.6,35000.0],["2025-12-30",3.73,3.8,3.606,3.76,55700.0],["2025-12-31",3.67,3.98,3.595,3.86,89400.0],["2026-01-02",3.85,3.862,3.61,3.78,33700.0],["2026-01-05",3.83,3.944,3.653,3.69,45900.0],["2026-01-06",3.64,3.81,3.64,3.73,32000.0],["2026-01-07",3.77,3.98,3.686,3.93,51800.0],["2026-01-08",3.97,4.14,3.75,3.83,92000.0],["2026-01-09",3.805,3.828,3.68,3.78,20800.0],["2026-01-12",3.74,3.935,3.65,3.83,44400.0],["2026-01-13",3.86,3.888,3.765,3.785,34200.0],["2026-01-14",3.74,3.774,3.66,3.69,16500.0],["2026-01-15",3.69,3.77,3.65,3.67,31600.0],["2026-01-16",3.67,3.77,3.67,3.74,7500.0],["2026-01-20",3.77,3.77,3.57,3.59,33700.0],["2026-01-21",3.635,3.731,3.532,3.57,33800.0],["2026-01-22",3.55,3.64,3.54,3.56,16300.0],["2026-01-23",3.56,3.56,3.46,3.51,17300.0],["2026-01-26",3.47,3.51,3.42,3.46,25200.0],["2026-01-27",3.42,3.46,3.388,3.43,20000.0],["2026-01-28",3.4,3.445,3.26,3.32,49500.0],["2026-01-29",3.26,3.289,3.12,3.24,80500.0],["2026-01-30",3.15,3.25,3.12,3.21,42700.0],["2026-02-02",3.22,3.22,3.124,3.163,29000.0],["2026-02-03",3.16,3.18,3.02,3.15,33600.0],["2026-02-04",3.06,3.155,3.013,3.07,24600.0],["2026-02-05",2.97,3.0,2.82,2.9,64900.0],["2026-02-06",2.89,3.085,2.89,2.94,31200.0],["2026-02-09",2.992,3.001,2.91,2.94,20800.0],["2026-02-10",2.9,2.96,2.85,2.88,17000.0],["2026-02-11",2.887,2.94,2.73,2.92,47700.0],["2026-02-12",2.88,2.9,2.62,2.72,36000.0],["2026-02-13",2.72,3.05,2.72,3.035,26300.0],["2026-02-17",3.05,3.05,2.943,2.99,10700.0],["2026-02-18",3.04,3.055,2.98,3.0,15700.0],["2026-02-19",3.1,3.22,2.996,3.2,32400.0],["2026-02-20",3.2,3.2,3.02,3.03,24700.0],["2026-02-23",3.03,3.05,2.868,2.94,58600.0],["2026-02-24",2.94,3.0,2.9,2.97,16600.0],["2026-02-25",2.97,3.05,2.89,2.94,51200.0],["2026-02-26",2.91,3.0,2.86,2.93,21800.0],["2026-02-27",2.9,2.945,2.78,2.89,68000.0],["2026-03-02",2.8,2.89,2.8,2.82,33300.0],["2026-03-03",2.82,2.82,2.71,2.78,34800.0],["2026-03-04",2.79,2.79,2.74,2.79,21800.0],["2026-03-05",2.75,2.79,2.71,2.765,37500.0],["2026-03-06",2.71,2.75,2.68,2.72,28900.0],["2026-03-09",2.709,2.75,2.64,2.75,34800.0],["2026-03-10",2.75,2.963,2.7,2.87,50700.0],["2026-03-11",2.82,2.905,2.749,2.895,24800.0],["2026-03-12",2.85,2.878,2.75,2.85,25800.0],["2026-03-13",2.85,2.95,2.82,2.88,30300.0],["2026-03-16",2.87,2.97,2.8,2.8,43700.0],["2026-03-17",2.79,2.89,2.73,2.75,26100.0],["2026-03-18",2.79,2.79,2.65,2.66,13500.0],["2026-03-19",2.59,2.63,2.35,2.58,146400.0],["2026-03-20",2.45,2.55,2.43,2.49,26200.0],["2026-03-23",2.43,2.6,2.41,2.55,44700.0],["2026-03-24",2.57,2.6,2.5,2.57,13700.0],["2026-03-25",2.62,2.63,2.55,2.56,8500.0],["2026-03-26",2.62,2.62,2.38,2.42,28900.0],["2026-03-27",2.45,2.45,2.26,2.28,21000.0],["2026-03-30",2.38,2.497,2.22,2.29,14800.0],["2026-03-31",2.28,2.61,2.25,2.503,37700.0],["2026-04-01",2.5,2.57,2.5,2.54,8000.0],["2026-04-02",2.41,2.575,2.41,2.52,7900.0],["2026-04-06",2.49,2.62,2.49,2.53,11700.0],["2026-04-07",2.53,2.76,2.48,2.66,17200.0],["2026-04-08",2.84,2.84,2.7,2.7,21400.0],["2026-04-09",2.76,2.76,2.62,2.69,32500.0],["2026-04-10",2.68,2.73,2.65,2.68,12900.0],["2026-04-13",2.81,3.0,2.742,2.87,146700.0],["2026-04-14",2.87,2.99,2.8,2.8,28000.0],["2026-04-15",2.847,2.92,2.72,2.74,23300.0],["2026-04-16",2.81,2.81,2.6,2.68,27400.0],["2026-04-17",2.7,2.795,2.64,2.69,20900.0],["2026-04-20",2.68,2.85,2.68,2.78,21600.0],["2026-04-21",2.76,2.77,2.61,2.61,24500.0],["2026-04-22",2.65,2.72,2.61,2.66,24700.0],["2026-04-23",2.62,2.7,2.51,2.51,21100.0],["2026-04-24",2.5,2.645,2.47,2.47,19500.0],["2026-04-27",2.43,2.56,2.35,2.35,15100.0],["2026-04-28",2.44,2.44,2.09,2.15,79100.0],["2026-04-29",2.1,2.15,1.99,1.99,61000.0],["2026-04-30",2.0,2.206,2.0,2.11,68600.0],["2026-05-01",2.11,2.52,2.084,2.41,52700.0],["2026-05-04",2.42,2.51,2.36,2.42,46700.0],["2026-05-05",2.37,2.44,2.36,2.42,8300.0],["2026-05-06",2.52,2.64,2.4,2.4,241900.0],["2026-05-07",2.4,2.502,2.371,2.39,10500.0],["2026-05-08",2.44,2.535,2.3,2.35,7600.0],["2026-05-11",2.32,2.48,2.32,2.48,34000.0],["2026-05-12",2.52,2.561,2.34,2.4,14000.0],["2026-05-13",2.365,2.41,2.3,2.38,11300.0],["2026-05-14",2.42,2.425,2.28,2.4,26400.0],["2026-05-15",2.43,2.43,2.22,2.265,30200.0],["2026-05-18",2.21,2.35,2.2,2.23,22900.0],["2026-05-19",2.16,2.29,2.141,2.2,34300.0],["2026-05-20",2.222,2.24,2.17,2.21,22500.0],["2026-05-21",2.15,2.3,2.137,2.3,23400.0],["2026-05-22",2.328,2.44,2.305,2.39,65400.0],["2026-05-26",2.33,2.46,2.33,2.43,28300.0],["2026-05-27",2.39,2.39,2.29,2.29,21900.0],["2026-05-28",2.28,2.31,2.2,2.2,43700.0],["2026-05-29",2.225,2.25,2.21,2.24,45100.0],["2026-06-01",2.21,2.288,2.099,2.14,38300.0],["2026-06-02",2.18,2.224,1.96,2.08,79300.0],["2026-06-03",1.98,2.29,1.86,2.24,702500.0],["2026-06-04",2.15,2.3,2.15,2.24,56800.0],["2026-06-05",2.24,2.26,2.02,2.03,116500.0],["2026-06-08",2.08,2.196,2.03,2.07,33200.0],["2026-06-09",2.1,2.18,2.07,2.15,37200.0],["2026-06-10",2.16,2.175,2.06,2.07,29900.0],["2026-06-11",2.1,2.21,2.06,2.21,9800.0],["2026-06-12",2.18,2.245,2.12,2.12,24500.0],["2026-06-15",2.209,2.23,2.16,2.21,10800.0],["2026-06-16",2.18,2.238,2.09,2.16,13100.0],["2026-06-17",2.12,2.193,2.02,2.08,48300.0],["2026-06-18",2.04,2.15,2.04,2.11,30400.0],["2026-06-22",2.11,2.14,1.895,1.99,246700.0],["2026-06-23",2.0,2.035,1.9,1.92,22200.0],["2026-06-24",1.91,2.06,1.9,1.96,37200.0],["2026-06-25",1.95,2.03,1.85,1.86,45600.0],["2026-06-26",1.81,1.965,1.81,1.92,15700.0],["2026-06-29",1.88,1.91,1.8,1.89,38300.0],["2026-06-30",1.85,1.91,1.85,1.87,30100.0],["2026-07-01",1.85,1.971,1.84,1.87,55000.0],["2026-07-02",1.91,1.936,1.86,1.9,21100.0],["2026-07-06",1.94,1.94,1.87,1.87,33400.0],["2026-07-07",1.87,1.92,1.84,1.85,26800.0],["2026-07-08",1.81,1.88,1.75,1.79,24900.0],["2026-07-09",1.874,1.874,1.68,1.7,27400.0],["2026-07-10",1.69,1.727,1.655,1.72,33300.0],["2026-07-13",1.74,1.755,1.55,1.56,68000.0],["2026-07-14",1.55,1.61,1.549,1.56,16800.0],["2026-07-15",1.58,1.725,1.55,1.57,20800.0],["2026-07-16",1.56,1.59,1.54,1.54,29800.0],["2026-07-17",1.52,1.634,1.52,1.59,9600.0],["2026-07-20",1.62,1.62,1.56,1.57,10300.0],["2026-07-21",1.62,1.62,1.55,1.58,7000.0],["2026-07-22",1.59,1.59,1.557,1.56,11300.0],["2026-07-23",1.55,1.57,1.47,1.52,61900.0],["2026-07-24",1.5,1.54,1.4,1.4,16200.0],["2026-07-27",1.41,1.6,1.4,1.55,38100.0],["2026-07-28",1.62,1.62,1.55,1.56,15100.0],["2026-07-29",1.56,1.59,1.49,1.51,17400.0],["2026-07-30",1.52,1.54,1.51,1.53,7900.0],["2026-07-31",1.51,1.72,1.51,1.7,28800.0],["2026-08-03",1.72,1.83,1.7,1.77,43600.0],["2026-08-04",1.71,1.741,1.63,1.66,28200.0],["2026-08-05",1.68,1.9,1.67,1.74,33200.0],["2026-08-06",1.72,1.72,1.61,1.63,18800.0],["2026-08-07",1.66,1.66,1.65,1.66,3800.0],["2026-08-10",1.7,1.76,1.66,1.7,24000.0],["2026-08-11",1.705,1.835,1.69,1.77,3809200.0],["2026-08-12",1.62,1.74,1.51,1.57,301167.0],["2026-08-13",1.59,1.8347,1.58,1.71,309369.364764]]}