{"t":"WATT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-28",5700.0,6870.0,4656.0,6348.0,3181.0],["2014-03-31",7200.0,9600.0,6948.0,8850.0,4007.0],["2014-04-01",9540.0,9864.0,7350.0,7656.0,1910.0],["2014-04-02",7308.0,8550.0,6900.0,8328.0,1166.0],["2014-04-03",9000.0,9000.0,8400.0,8910.0,1239.0],["2014-04-04",9000.0,9150.0,8146.7998,8244.0,805.0],["2014-04-07",8286.0,8298.0,7362.0,7740.0,461.0],["2014-04-08",7914.0,7914.0,7140.0,7422.0,450.0],["2014-04-09",7500.0,7500.0,6798.0,7134.0,413.0],["2014-04-10",7182.0,7200.0,6474.0,7200.0,583.0],["2014-04-11",7152.0,7152.0,6600.0,6600.0,144.0],["2014-04-14",6720.0,6936.0,6642.0,6828.0,95.0],["2014-04-15",7050.0,7050.0,6354.0,6594.0,190.0],["2014-04-16",6660.0,6852.0,6404.3999,6696.0,132.0],["2014-04-17",6888.0,7038.0,6600.0,6780.0,147.0],["2014-04-21",7188.0,7530.0,6840.0,7398.0,331.0],["2014-04-22",7500.0,7734.0,6810.0,6966.0,281.0],["2014-04-23",7194.0,7194.0,6828.0,6894.0,149.0],["2014-04-24",7020.0,7020.0,6762.0,6834.0,121.0],["2014-04-25",6900.0,7134.0,6606.0,6834.0,93.0],["2014-04-28",6732.0,6732.0,6216.0,6420.0,251.0],["2014-04-29",6360.0,6684.0,6300.0,6411.0,109.0],["2014-04-30",6300.0,6426.0,6210.0,6318.0,156.0],["2014-05-01",6180.0,7890.0,6180.0,7800.0,1187.0],["2014-05-02",7962.0,7998.0,6756.0,7350.0,936.0],["2014-05-05",7440.0,7440.0,6990.0,7314.0,179.0],["2014-05-06",7200.0,7422.0,6756.6001,6954.0,172.0],["2014-05-07",6840.0,6984.0,6307.7998,6450.0,253.0],["2014-05-08",6414.0,6887.3999,6390.0,6396.0,116.0],["2014-05-09",6368.3999,6651.0,6300.0,6438.0,98.0],["2014-05-12",6540.0,6888.0,6540.0,6762.0,98.0],["2014-05-13",6780.0,7140.0,6612.0,7050.0,151.0],["2014-05-14",7140.0,7140.0,6600.0,6750.0,241.0],["2014-05-15",6702.0,7050.0,6702.0,6839.3999,20.0],["2014-05-16",6978.0,6978.0,6720.0,6756.0,42.0],["2014-05-19",6720.0,6840.0,6450.0,6510.0,80.0],["2014-05-20",6480.0,6653.3999,6480.0,6492.0,24.0],["2014-05-21",6480.0,6659.3999,6480.0,6546.0,22.0],["2014-05-22",6520.2002,6540.0,6336.0,6366.0,55.0],["2014-05-23",6330.0,6468.0,6330.0,6390.0,26.0],["2014-05-27",6468.0,6540.0,6353.3999,6402.0,66.0],["2014-05-28",6600.0,7530.0,6522.0,7062.0,667.0],["2014-05-29",7080.0,7434.0,6780.0,7290.0,192.0],["2014-05-30",7290.0,7290.0,6900.0,7008.0,206.0],["2014-06-02",7110.0,7560.0,7008.0,7374.0,246.0],["2014-06-03",7338.0,7440.0,7080.0,7434.0,75.0],["2014-06-04",7464.0,7464.0,6480.0,6720.0,315.0],["2014-06-05",6540.0,6984.0,6480.0,6792.0,141.0],["2014-06-06",6918.0,6918.0,6540.0,6606.0,165.0],["2014-06-09",6846.0,7170.0,6612.6001,7032.0,117.0],["2014-06-10",6954.0,7200.0,6780.0,7200.0,140.0],["2014-06-11",7200.0,7254.0,7080.0,7146.0,138.0],["2014-06-12",7176.0,8100.0,7080.0,7284.0,464.0],["2014-06-13",7200.0,7392.0,6942.0,7230.0,202.0],["2014-06-16",7344.0,7530.0,7008.0,7314.0,155.0],["2014-06-17",7500.0,8628.0,7332.0,8400.0,563.0],["2014-06-18",8250.0,8598.0,8100.0,8400.0,274.0],["2014-06-19",8400.0,8471.4004,7860.0,8058.0,103.0],["2014-06-20",8100.0,8448.0,7800.0,7824.0,410.0],["2014-06-23",8094.0,8388.0,7938.0,8166.0,145.0],["2014-06-24",8184.0,9240.0,8046.6001,8814.0,606.0],["2014-06-25",8772.0,9510.0,8736.0,9270.0,349.0],["2014-06-26",9270.0,9600.0,8892.0,9342.0,222.0],["2014-06-27",9330.0,9330.0,9012.0,9300.0,129.0],["2014-06-30",9300.0,9504.0,8856.0,9072.0,115.0],["2014-07-01",9132.0,9162.0,8550.0,8646.0,227.0],["2014-07-02",8700.0,8952.0,8411.4004,8760.0,89.0],["2014-07-03",8730.0,8850.0,8502.0,8670.0,49.0],["2014-07-07",8670.0,8757.5996,8100.0,8214.0,137.0],["2014-07-08",8280.0,8310.0,7350.0,7488.0,363.0],["2014-07-09",7476.0,7758.0,7200.0,7662.0,124.0],["2014-07-10",7680.0,8670.0,7680.0,8394.0,421.0],["2014-07-11",8400.0,8442.0,7758.0,7938.0,383.0],["2014-07-14",8022.0,8280.0,7878.0,7998.0,114.0],["2014-07-15",8040.0,8220.0,7248.0,7350.0,369.0],["2014-07-16",7362.0,7512.0,7098.0,7200.0,230.0],["2014-07-17",7164.0,7494.0,7140.0,7308.0,82.0],["2014-07-18",7242.0,7320.0,7050.0,7116.0,90.0],["2014-07-21",7140.0,7656.0,7140.0,7560.0,118.0],["2014-07-22",7566.0,7756.2002,7332.0,7386.0,97.0],["2014-07-23",7326.0,7596.0,7272.0,7422.0,102.0],["2014-07-24",7422.0,7587.6001,7242.0,7512.0,59.0],["2014-07-25",7434.0,7650.0,7314.0,7596.0,91.0],["2014-07-28",7602.0,7968.0,7560.0,7794.0,95.0],["2014-07-29",7806.0,8124.0,7800.0,8094.0,149.0],["2014-07-30",8184.0,8214.0,6486.0,6912.0,806.0],["2014-07-31",6642.0,7344.0,6642.0,7212.0,352.0],["2014-08-01",7080.0,7200.0,6780.0,6810.0,177.0],["2014-08-04",6990.0,7200.0,6750.0,7128.0,136.0],["2014-08-05",7074.0,7440.0,6798.0,7272.0,91.0],["2014-08-06",7212.0,7260.0,7050.0,7200.0,102.0],["2014-08-07",7200.0,7200.0,6912.0,7080.0,151.0],["2014-08-08",7008.0,7170.0,6840.0,6906.0,91.0],["2014-08-11",7140.0,7140.0,6786.0,6792.0,52.0],["2014-08-12",6900.0,7098.0,6672.0,6696.0,73.0],["2014-08-13",6690.0,6858.0,6666.0,6780.0,43.0],["2014-08-14",6732.0,7242.0,6726.0,7104.0,103.0],["2014-08-15",7098.0,7200.0,6786.0,7176.0,69.0],["2014-08-18",7134.0,7494.0,7032.0,7440.0,129.0],["2014-08-19",7494.0,7650.0,7260.0,7260.0,82.0],["2014-08-20",7230.0,7452.6001,7146.0,7440.0,65.0],["2014-08-21",7470.0,7758.0,7320.0,7386.0,118.0],["2014-08-22",7290.0,7500.0,7290.0,7428.0,26.0],["2014-08-25",7320.0,7452.0,7290.0,7386.0,35.0],["2014-08-26",7338.0,7920.0,7332.0,7452.0,192.0],["2014-08-27",7470.0,7788.0,7350.0,7380.0,79.0],["2014-08-28",7380.0,7560.0,7200.0,7326.0,75.0],["2014-08-29",7314.0,7662.0,7296.0,7351.2002,76.0],["2014-09-02",7482.0,7482.0,7020.0,7068.0,141.0],["2014-09-03",7068.0,7284.0,7032.0,7170.0,55.0],["2014-09-04",7116.0,7198.7998,6900.0,6978.0,78.0],["2014-09-05",6924.0,7050.0,5718.0,6006.0,762.0],["2014-09-08",6450.0,6630.0,6180.0,6594.0,230.0],["2014-09-09",6588.0,7776.0,6354.0,7722.0,1064.0],["2014-09-10",7800.0,7980.0,6900.0,7218.0,295.0],["2014-09-11",7284.0,7680.0,7116.0,7302.0,217.0],["2014-09-12",7206.0,7626.0,7206.0,7470.0,155.0],["2014-09-15",7500.0,7740.0,7302.0,7392.0,181.0],["2014-09-16",7350.0,7494.0,7116.0,7224.0,140.0],["2014-09-17",7122.0,7470.0,7080.0,7098.0,269.0],["2014-09-18",7200.0,7353.0,6726.0,6798.0,303.0],["2014-09-19",6720.0,7080.0,6450.0,6642.0,199.0],["2014-09-22",6570.0,6588.0,5706.0,6006.0,565.0],["2014-09-23",5850.0,6453.0,5766.0,6402.0,246.0],["2014-09-24",6402.0,6708.0,6402.0,6564.0,181.0],["2014-09-25",6432.0,6768.0,6234.0,6732.0,122.0],["2014-09-26",6732.0,7194.0,6300.0,7164.0,137.0],["2014-09-29",7092.0,7092.0,6816.0,7014.0,70.0],["2014-09-30",7068.0,7105.2002,6750.0,6804.0,120.0],["2014-10-01",6846.0,6876.0,6735.0,6876.0,67.0],["2014-10-02",6930.0,6930.0,6600.0,6708.0,82.0],["2014-10-03",6750.0,6960.0,6600.0,6696.0,93.0],["2014-10-06",6648.0,6810.0,6300.0,6468.0,164.0],["2014-10-07",6498.0,6744.0,6366.0,6636.0,102.0],["2014-10-08",6576.0,6798.0,6429.0,6546.0,174.0],["2014-10-09",6552.0,6702.0,6072.0,6216.0,130.0],["2014-10-10",6108.0,6288.0,5955.6001,6108.0,147.0],["2014-10-13",6037.7998,6037.7998,5700.0,5700.0,131.0],["2014-10-14",5592.0,5908.7998,5400.0,5778.0,254.0],["2014-10-15",5563.7998,5712.0,5563.7998,5706.0,76.0],["2014-10-16",5640.0,6120.0,5470.7998,5910.0,118.0],["2014-10-17",5940.0,6234.0,5850.0,5940.0,84.0],["2014-10-20",5970.0,6120.0,5970.0,6090.0,91.0],["2014-10-21",6180.0,6210.0,6090.0,6097.2002,96.0],["2014-10-22",6150.0,6300.0,5988.0,6210.0,93.0],["2014-10-23",6300.0,6420.0,5796.0,5856.0,145.0],["2014-10-24",5886.0,6048.0,5820.0,5922.0,38.0],["2014-10-27",5946.0,6024.0,5760.0,5916.0,31.0],["2014-10-28",5946.0,5946.0,5550.0,5808.0,59.0],["2014-10-29",5832.0,6474.0,5700.0,6000.0,150.0],["2014-10-30",5958.0,6114.0,5760.0,5766.0,37.0],["2014-10-31",5862.0,6102.0,5760.0,5880.0,72.0],["2014-11-03",5850.0,6060.0,5766.0,5910.0,54.0],["2014-11-04",5874.0,6000.0,5766.0,5880.0,28.0],["2014-11-05",5952.0,5952.0,5561.3999,5790.0,68.0],["2014-11-06",5772.0,5940.0,5598.0,5640.0,52.0],["2014-11-07",5628.0,5694.0,5208.0,5568.0,90.0],["2014-11-10",5808.0,5814.0,5586.0,5814.0,24.0],["2014-11-11",5460.0,5819.3999,5460.0,5670.0,60.0],["2014-11-12",5718.0,5718.0,5100.0,5196.0,166.0],["2014-11-13",5226.0,5916.0,5226.0,5604.0,194.0],["2014-11-14",5658.0,5819.3999,5376.0,5388.0,85.0],["2014-11-17",5406.0,5478.0,5220.0,5418.0,79.0],["2014-11-18",5454.0,5592.0,5346.0,5388.0,149.0],["2014-11-19",5400.0,5646.0,5400.0,5556.0,58.0],["2014-11-20",5580.0,5820.0,5430.0,5784.0,77.0],["2014-11-21",5820.0,5826.0,5550.0,5826.0,40.0],["2014-11-24",5790.0,5813.3999,5184.0,5394.0,117.0],["2014-11-25",5394.0,5423.3999,5220.0,5298.0,83.0],["2014-11-26",5346.0,5568.0,5346.0,5442.0,56.0],["2014-11-28",5376.0,5508.0,5376.0,5496.0,10.0],["2014-12-01",5490.0,5490.0,5100.0,5196.0,91.0],["2014-12-02",5190.0,5292.0,4800.0,4926.0,179.0],["2014-12-03",4800.0,4902.0,4590.0,4824.0,131.0],["2014-12-04",4824.0,4974.0,4818.0,4974.0,28.0],["2014-12-05",4956.0,5064.0,4818.0,4956.0,42.0],["2014-12-08",4824.0,4824.0,4482.0,4644.0,201.0],["2014-12-09",4596.0,4980.0,4368.0,4800.0,391.0],["2014-12-10",4386.0,4530.0,4344.0,4512.0,2310.0],["2014-12-11",4506.0,4512.0,4384.7998,4482.0,334.0],["2014-12-12",4458.0,4531.2002,4320.0,4350.0,148.0],["2014-12-15",4380.0,4470.0,4266.0,4470.0,158.0],["2014-12-16",4440.0,4524.0,4380.0,4410.0,195.0],["2014-12-17",4392.0,4566.0,4350.0,4464.0,153.0],["2014-12-18",4446.0,5040.0,4392.0,5016.0,495.0],["2014-12-19",5016.0,5016.0,4686.0,4794.0,232.0],["2014-12-22",4872.0,4993.7998,4680.0,4746.0,251.0],["2014-12-23",4836.0,4872.0,4621.2002,4782.0,277.0],["2014-12-24",5154.0,5700.0,5040.0,5676.0,1010.0],["2014-12-26",5772.0,6348.0,5772.0,6204.0,1190.0],["2014-12-29",6720.0,6720.0,6120.0,6180.0,910.0],["2014-12-30",6258.0,6594.0,6030.0,6528.0,474.0],["2014-12-31",6690.0,6960.0,6474.0,6576.0,868.0],["2015-01-02",6630.0,6828.0,6036.0,6828.0,590.0],["2015-01-05",7200.0,7423.2002,6756.6001,7296.0,928.0],["2015-01-06",7380.0,7464.0,6402.0,6792.0,994.0],["2015-01-07",6840.0,6840.0,5940.0,6096.0,702.0],["2015-01-08",6102.0,6462.0,6060.0,6456.0,417.0],["2015-01-09",6462.0,6580.7998,6180.0,6456.0,406.0],["2015-01-12",6450.0,6501.6001,6000.0,6096.0,315.0],["2015-01-13",6078.0,6126.0,5520.0,5628.0,817.0],["2015-01-14",5580.0,5706.0,5166.0,5616.0,648.0],["2015-01-15",5640.0,5640.0,5310.0,5394.0,324.0],["2015-01-16",5298.0,5394.0,4950.0,5244.0,571.0],["2015-01-20",5334.0,5400.0,4962.0,5178.0,278.0],["2015-01-21",5226.0,5700.0,5028.0,5628.0,375.0],["2015-01-22",5772.0,5794.7998,5358.0,5724.0,279.0],["2015-01-23",5760.0,6114.0,5725.7998,5862.0,362.0],["2015-01-26",5904.0,6240.0,5880.0,5970.0,376.0],["2015-01-27",6108.0,6108.0,5790.0,6006.0,112.0],["2015-01-28",6066.0,6288.0,5595.6001,5712.0,225.0],["2015-01-29",5742.0,5748.0,5466.0,5604.0,125.0],["2015-01-30",5592.0,5730.0,5406.0,5634.0,193.0],["2015-02-02",5700.0,6300.0,5640.0,6066.0,425.0],["2015-02-03",6114.0,6294.0,6030.0,6090.0,148.0],["2015-02-04",6060.0,6108.0,5868.0,5982.0,152.0],["2015-02-05",6000.0,6150.0,5940.0,5988.0,130.0],["2015-02-06",6006.0,6120.0,5952.0,6006.0,143.0],["2015-02-09",6018.0,6144.0,5880.0,5898.0,93.0],["2015-02-10",6012.0,6101.3999,5910.0,5946.0,312.0],["2015-02-11",5940.0,5952.0,5484.0,5586.0,329.0],["2015-02-12",5646.0,5742.0,5544.0,5652.0,66.0],["2015-02-13",5688.0,5742.0,5568.0,5658.0,92.0],["2015-02-17",5676.0,5879.3999,5676.0,5790.0,91.0],["2015-02-18",5790.0,5899.2002,5736.0,5760.0,111.0],["2015-02-19",5790.0,5915.3999,5736.0,5742.0,194.0],["2015-02-20",5862.0,5910.0,5460.0,5508.0,202.0],["2015-02-23",5490.0,5820.0,5490.0,5628.0,196.0],["2015-02-24",5700.0,5700.0,5400.0,5550.0,156.0],["2015-02-25",5604.0,5694.0,5418.0,5675.3999,198.0],["2015-02-26",5778.0,5916.0,5640.0,5916.0,178.0],["2015-02-27",5778.0,6120.0,5682.6001,6044.3999,333.0],["2015-03-02",6144.0,6390.0,5850.0,5910.0,260.0],["2015-03-03",5697.0,5931.6001,5520.0,5664.0,203.0],["2015-03-04",5700.0,5737.2002,5520.0,5664.0,125.0],["2015-03-05",5778.0,6162.0,5684.3999,6132.0,187.0],["2015-03-06",6204.0,6450.0,5994.0,6432.0,300.0],["2015-03-09",6696.0,6720.0,6432.0,6486.0,508.0],["2015-03-10",7200.0,7200.0,6480.0,6666.0,835.0],["2015-03-11",6612.0,6648.0,6006.0,6120.0,370.0],["2015-03-12",6168.0,6480.0,5850.0,6060.0,288.0],["2015-03-13",5958.0,6258.0,5754.0,5841.0,440.0],["2015-03-16",5862.0,6042.0,5730.0,5760.0,203.0],["2015-03-17",5718.0,5784.0,5610.0,5634.0,192.0],["2015-03-18",5700.0,5700.0,5520.0,5544.0,124.0],["2015-03-19",6048.0,6090.0,5646.0,5838.0,407.0],["2015-03-20",5880.0,5934.0,5742.0,5904.0,282.0],["2015-03-23",5988.0,6540.0,5911.2002,6408.0,382.0],["2015-03-24",6432.0,6708.0,5940.0,6150.0,634.0],["2015-03-25",6096.0,6234.0,5730.0,5808.0,294.0],["2015-03-26",5712.0,6204.0,5652.0,5880.0,384.0],["2015-03-27",5850.0,6060.0,5772.0,5958.0,122.0],["2015-03-30",5856.0,6000.0,5700.0,5904.0,320.0],["2015-03-31",5940.0,5940.0,5652.0,5664.0,202.0],["2015-04-01",5610.0,5657.3999,5490.0,5568.0,261.0],["2015-04-02",5490.0,5694.0,5280.0,5352.0,394.0],["2015-04-06",5352.0,5472.0,5250.0,5340.0,203.0],["2015-04-07",5352.0,5418.6001,5208.0,5226.0,158.0],["2015-04-08",5400.0,5532.0,5220.0,5466.0,303.0],["2015-04-09",5520.0,5520.0,5286.0,5424.0,149.0],["2015-04-10",5412.0,5658.0,5340.0,5610.0,161.0],["2015-04-13",5706.0,5808.0,5340.0,5442.0,229.0],["2015-04-14",5460.0,5556.0,5328.0,5478.0,125.0],["2015-04-15",5460.0,5520.0,5352.0,5400.0,143.0],["2015-04-16",5466.0,5538.0,5310.0,5433.0,228.0],["2015-04-17",5382.0,5454.0,5250.0,5415.0,161.0],["2015-04-20",5568.0,5568.0,5250.0,5382.0,139.0],["2015-04-21",5388.0,5406.0,5280.0,5328.0,100.0],["2015-04-22",5316.0,5370.0,5226.0,5370.0,157.0],["2015-04-23",5370.0,5430.0,5298.6001,5430.0,96.0],["2015-04-24",5400.0,5484.0,5250.0,5304.0,109.0],["2015-04-27",5274.0,5288.3999,4650.0,4860.0,671.0],["2015-04-28",4830.0,4944.0,4656.0,4716.0,282.0],["2015-04-29",4698.0,4800.0,4602.0,4764.0,209.0],["2015-04-30",4800.0,4800.0,4500.0,4788.0,229.0],["2015-05-01",4800.0,4980.0,4788.0,4929.0,146.0],["2015-05-04",5268.0,5388.0,4968.0,5016.0,314.0],["2015-05-05",5046.0,5178.0,4800.0,4974.0,191.0],["2015-05-06",4998.0,5154.0,4902.0,4980.0,118.0],["2015-05-07",4956.0,5094.0,4926.0,5034.0,163.0],["2015-05-08",5088.0,5299.2002,4986.0,5226.0,224.0],["2015-05-11",5394.0,5394.0,4806.0,4884.0,429.0],["2015-05-12",4800.0,4980.0,4644.0,4962.0,345.0],["2015-05-13",4950.0,4950.0,4728.0,4824.0,133.0],["2015-05-14",4920.0,4920.0,4746.0,4824.0,121.0],["2015-05-15",4812.0,4896.0,4800.0,4848.0,60.0],["2015-05-18",4836.0,4896.0,4800.0,4830.0,89.0],["2015-05-19",4812.0,4848.0,4692.0,4746.0,227.0],["2015-05-20",4746.0,4764.0,4620.0,4662.0,170.0],["2015-05-21",4620.0,4782.0,4608.0,4764.0,235.0],["2015-05-22",4788.0,4997.3999,4665.0,4704.0,235.0],["2015-05-26",4740.0,4746.0,4608.0,4638.0,145.0],["2015-05-27",4638.0,4746.0,4602.0,4716.0,111.0],["2015-05-28",4728.0,4860.0,4686.0,4824.0,158.0],["2015-05-29",4830.0,4908.0,4782.0,4800.0,105.0],["2015-06-01",4830.0,4833.0,4608.0,4734.0,111.0],["2015-06-02",4716.0,4992.0,4668.0,4974.0,105.0],["2015-06-03",5022.0,5088.0,4758.0,4758.0,103.0],["2015-06-04",4794.0,4866.0,4758.0,4782.0,114.0],["2015-06-05",4764.0,4836.0,4665.0,4824.0,106.0],["2015-06-08",4824.0,4998.0,4680.0,4758.0,168.0],["2015-06-09",4716.0,4866.0,4683.6001,4782.0,73.0],["2015-06-10",4776.0,4788.0,4704.0,4710.0,61.0],["2015-06-11",4728.0,4740.0,4680.0,4740.0,76.0],["2015-06-12",4740.0,4740.0,4680.0,4716.0,90.0],["2015-06-15",4680.0,4740.0,4680.0,4734.0,87.0],["2015-06-16",4722.0,4740.0,4464.0,4506.0,201.0],["2015-06-17",4524.0,4572.0,4368.0,4374.0,93.0],["2015-06-18",4374.0,4620.0,4290.0,4386.0,328.0],["2015-06-19",4386.0,4425.0,4140.0,4188.0,329.0],["2015-06-22",4254.0,4440.0,4104.0,4428.0,190.0],["2015-06-23",4470.0,5796.0,4470.0,5748.0,5623.0],["2015-06-24",5568.0,5640.0,4992.0,5004.0,2480.0],["2015-06-25",5088.0,5100.0,4800.0,4842.0,611.0],["2015-06-26",4836.0,4854.0,4500.0,4656.0,885.0],["2015-06-29",4656.0,4656.0,4200.0,4236.0,759.0],["2015-06-30",4278.0,4860.0,4110.0,4620.0,1103.0],["2015-07-01",4692.0,4692.0,4265.3999,4446.0,566.0],["2015-07-02",4428.0,4494.0,4320.0,4404.0,290.0],["2015-07-06",4362.0,4422.0,4206.0,4350.0,265.0],["2015-07-07",4374.0,4398.0,4200.0,4398.0,249.0],["2015-07-08",4368.0,4476.0,4212.0,4470.0,364.0],["2015-07-09",4512.0,4572.0,4386.0,4428.0,175.0],["2015-07-10",4452.0,4902.0,4368.0,4746.0,552.0],["2015-07-13",4854.0,4950.0,4626.0,4812.0,446.0],["2015-07-14",4848.0,5178.0,4800.0,5040.0,455.0],["2015-07-15",4962.0,5250.0,4734.0,4806.0,678.0],["2015-07-16",4836.0,4974.0,4737.0,4764.0,385.0],["2015-07-17",4752.0,4980.0,4680.0,4866.0,236.0],["2015-07-20",4950.0,4974.0,4740.0,4782.0,465.0],["2015-07-21",4746.0,4794.0,4536.0,4566.0,363.0],["2015-07-22",4578.0,4674.0,4443.0,4560.0,277.0],["2015-07-23",4494.0,4704.0,4440.0,4476.0,371.0],["2015-07-24",4422.0,4470.0,4266.0,4362.0,267.0],["2015-07-27",4260.0,4519.7998,4218.0,4506.0,507.0],["2015-07-28",4614.0,4620.0,4326.0,4524.0,468.0],["2015-07-29",4530.0,4614.0,4374.0,4530.0,279.0],["2015-07-30",4428.0,4722.0,4230.0,4350.0,452.0],["2015-07-31",4374.0,4494.0,4278.0,4338.0,326.0],["2015-08-03",4362.0,4620.0,3792.0,4164.0,1351.0],["2015-08-04",4050.0,4470.0,4020.0,4200.0,563.0],["2015-08-05",4260.0,4386.0,4110.0,4194.0,601.0],["2015-08-06",4224.0,4320.0,4086.0,4302.0,454.0],["2015-08-07",4212.0,4314.0,4086.0,4164.0,144.0],["2015-08-10",3966.0,4314.0,3966.0,4278.0,464.0],["2015-08-11",4242.0,4290.0,4140.0,4200.0,95.0],["2015-08-12",4176.0,4182.0,3972.0,4128.0,261.0],["2015-08-13",4152.0,4308.0,4080.0,4218.0,211.0],["2015-08-14",4284.0,4284.0,4146.0,4230.0,265.0],["2015-08-17",4260.0,4308.0,4182.0,4218.0,232.0],["2015-08-18",4200.0,4248.0,4086.0,4218.0,242.0],["2015-08-19",4224.0,4260.0,4118.3999,4212.0,137.0],["2015-08-20",4086.0,4242.0,4050.0,4236.0,175.0],["2015-08-21",4140.0,4176.0,4020.0,4044.0,289.0],["2015-08-24",3684.0,3900.0,2946.0,3654.0,523.0],["2015-08-25",3900.0,3996.0,3324.0,3540.0,586.0],["2015-08-26",3834.0,3834.0,3534.0,3726.0,347.0],["2015-08-27",3870.0,3900.0,3684.0,3900.0,229.0],["2015-08-28",3948.0,4296.0,3888.0,4194.0,342.0],["2015-08-31",4086.0,4524.0,4086.0,4332.0,256.0],["2015-09-01",4164.0,4512.0,4164.0,4308.0,165.0],["2015-09-02",4332.0,4332.0,4159.2002,4164.0,70.0],["2015-09-03",4200.0,4218.0,4080.0,4080.0,82.0],["2015-09-04",4020.0,4236.0,3882.0,4098.0,108.0],["2015-09-08",4116.0,4240.7998,4071.6001,4128.0,98.0],["2015-09-09",4194.0,4266.0,4038.0,4086.0,105.0],["2015-09-10",4050.0,4158.0,3978.0,4056.0,396.0],["2015-09-11",4032.0,4086.0,3900.0,3942.0,251.0],["2015-09-14",3900.0,3990.0,3768.6001,3810.0,152.0],["2015-09-15",3768.0,3881.3999,3648.0,3732.0,136.0],["2015-09-16",3714.0,3864.0,3714.0,3750.0,109.0],["2015-09-17",3732.0,3912.0,3732.0,3810.0,84.0],["2015-09-18",3702.0,4194.0,3702.0,4176.0,226.0],["2015-09-21",4230.0,4319.3999,4116.0,4218.0,290.0],["2015-09-22",4170.0,4284.0,4158.0,4242.0,68.0],["2015-09-23",4230.0,4620.0,4146.0,4530.0,322.0],["2015-09-24",4458.0,4482.0,4320.0,4422.0,118.0],["2015-09-25",4386.0,4510.2002,4200.0,4218.0,94.0],["2015-09-28",4176.0,4200.0,3906.0,4014.0,162.0],["2015-09-29",3990.0,4020.0,3840.0,3912.0,101.0],["2015-09-30",3936.0,4152.0,3900.0,4140.0,112.0],["2015-10-01",4122.0,4230.0,4008.0,4110.0,53.0],["2015-10-02",4128.0,4290.0,4128.0,4272.0,143.0],["2015-10-05",4308.0,4572.0,4290.0,4314.0,308.0],["2015-10-06",4434.0,4470.0,4200.0,4236.0,188.0],["2015-10-07",4242.0,4326.0,4116.0,4182.0,241.0],["2015-10-08",4200.0,4326.0,4074.0,4213.2002,348.0],["2015-10-09",4206.0,4290.0,4068.0,4146.0,286.0],["2015-10-12",4176.0,4221.6001,4002.0,4092.0,94.0],["2015-10-13",4182.0,4317.0,4098.0,4128.0,196.0],["2015-10-14",4110.0,4260.0,3978.0,3990.0,101.0],["2015-10-15",4032.0,4200.0,4026.0,4200.0,155.0],["2015-10-16",4224.0,4248.0,4038.0,4194.0,170.0],["2015-10-19",4122.0,4230.0,3990.0,4116.0,153.0],["2015-10-20",4104.0,4194.0,3990.0,4074.0,251.0],["2015-10-21",4074.0,4077.6001,3930.0,3966.0,205.0],["2015-10-22",3942.0,4074.0,3930.0,3942.0,139.0],["2015-10-23",3984.0,4086.0,3930.0,4044.0,112.0],["2015-10-26",4098.0,4152.0,3937.8,4104.0,190.0],["2015-10-27",4038.0,4068.0,3906.0,4026.0,171.0],["2015-10-28",4050.0,4674.0,3993.0,4380.0,447.0],["2015-10-29",4500.0,4691.3999,4392.0,4608.0,311.0],["2015-10-30",4644.0,4644.0,4356.0,4416.0,177.0],["2015-11-02",4398.0,4500.0,4290.0,4386.0,224.0],["2015-11-03",4344.0,4500.0,4344.0,4494.0,130.0],["2015-11-04",4530.0,4776.0,4464.0,4776.0,220.0],["2015-11-05",4788.0,4788.0,4644.0,4734.0,95.0],["2015-11-06",4734.0,4980.0,4686.0,4926.0,337.0],["2015-11-09",5100.0,5658.0,5082.0,5304.0,1238.0],["2015-11-10",5778.0,5778.0,4710.0,4854.0,1215.0],["2015-11-11",4860.0,5100.0,4320.0,4476.0,641.0],["2015-11-12",4242.0,4422.0,4170.0,4302.0,609.0],["2015-11-13",4368.0,4368.0,4200.0,4254.0,184.0],["2015-11-16",4224.0,4230.0,4110.0,4140.0,272.0],["2015-11-17",4140.0,4320.0,4080.0,4290.0,1466.0],["2015-11-18",4320.0,4362.0,4140.0,4332.0,766.0],["2015-11-19",4254.0,4422.0,4203.0,4236.0,262.0],["2015-11-20",4278.0,4352.3999,4200.0,4272.0,133.0],["2015-11-23",4356.0,4440.0,4278.0,4392.0,549.0],["2015-11-24",4344.0,4488.0,4344.0,4470.0,228.0],["2015-11-25",4500.0,4806.0,4500.0,4764.0,224.0],["2015-11-27",4800.0,4950.0,4596.0,4602.0,389.0],["2015-11-30",4602.0,5022.0,4602.0,4986.0,360.0],["2015-12-01",5040.0,5070.0,4800.0,4866.0,180.0],["2015-12-02",4848.0,4920.0,4638.0,4656.0,192.0],["2015-12-03",4686.0,4794.0,4272.0,4386.0,461.0],["2015-12-04",4362.0,4518.0,4290.0,4362.0,205.0],["2015-12-07",4560.0,4590.0,4350.0,4476.0,193.0],["2015-12-08",4452.0,4482.0,4380.0,4410.0,103.0],["2015-12-09",4404.0,4464.0,4248.0,4314.0,228.0],["2015-12-10",4338.0,4464.0,4230.0,4290.0,146.0],["2015-12-11",4230.0,4413.0,4230.0,4320.0,175.0],["2015-12-14",4332.0,4416.0,4266.0,4320.0,107.0],["2015-12-15",4326.0,4440.0,4278.0,4350.0,137.0],["2015-12-16",4422.0,4530.0,4386.0,4500.0,160.0],["2015-12-17",4554.0,4744.7998,4488.0,4512.0,118.0],["2015-12-18",4554.0,5040.0,4528.7998,4986.0,408.0],["2015-12-21",4986.0,5068.2002,4788.0,4830.0,345.0],["2015-12-22",4860.0,4911.6001,4680.0,4680.0,117.0],["2015-12-23",4752.0,4830.0,4554.0,4818.0,130.0],["2015-12-24",4758.0,4912.2002,4710.0,4800.0,58.0],["2015-12-28",4806.0,5003.3999,4803.0,4860.0,166.0],["2015-12-29",4932.0,4962.0,4806.0,4902.0,200.0],["2015-12-30",4902.0,4902.0,4746.0,4794.0,204.0],["2015-12-31",4758.0,4884.0,4650.0,4746.0,379.0],["2016-01-04",4788.0,5049.0,4776.0,5016.0,454.0],["2016-01-05",5058.0,5190.0,4536.0,4746.0,838.0],["2016-01-06",4890.0,4890.0,4506.0,4608.0,444.0],["2016-01-07",4542.0,4620.0,4158.0,4596.0,800.0],["2016-01-08",4668.0,4668.0,3960.0,3996.0,716.0],["2016-01-11",4008.0,4139.3999,3600.0,3828.0,812.0],["2016-01-12",3822.0,3900.0,3600.0,3678.0,424.0],["2016-01-13",3582.0,3660.0,2946.0,3288.0,1546.0],["2016-01-14",3246.0,3414.0,2880.0,2940.0,1107.0],["2016-01-15",2880.0,3270.0,2700.0,2946.0,1431.0],["2016-01-19",2928.0,2994.0,2190.0,2316.0,1709.0],["2016-01-20",2304.0,2820.0,2304.0,2796.0,1122.0],["2016-01-21",2904.0,3282.0,2880.0,3054.0,1461.0],["2016-01-22",3084.0,3204.0,2910.0,3024.0,626.0],["2016-01-25",3000.0,3048.0,2670.0,2838.0,543.0],["2016-01-26",2850.0,3018.0,2700.0,2982.0,306.0],["2016-01-27",3000.0,3024.0,2760.0,2808.0,246.0],["2016-01-28",2790.0,2941.2,2757.0,2856.0,471.0],["2016-01-29",3300.0,4374.0,3240.0,3744.0,8389.0],["2016-02-01",3702.0,3822.0,3306.0,3630.0,1886.0],["2016-02-02",3600.0,3664.2,3372.0,3504.0,781.0],["2016-02-03",3564.0,3564.0,3360.0,3462.0,403.0],["2016-02-04",3564.0,3924.0,3486.0,3726.0,2106.0],["2016-02-05",3726.0,3756.0,3450.0,3600.0,807.0],["2016-02-08",3600.0,3642.0,3222.0,3258.0,678.0],["2016-02-09",3192.0,3264.0,3006.0,3162.0,344.0],["2016-02-10",3138.0,3198.0,3018.0,3132.0,283.0],["2016-02-11",3120.0,3198.0,3006.0,3006.0,308.0],["2016-02-12",3030.0,3216.0,2916.0,3012.0,452.0],["2016-02-16",3012.0,3396.0,2940.0,3342.0,990.0],["2016-02-17",3396.0,4176.0,3270.0,3780.0,3683.0],["2016-02-18",3900.0,4200.0,3804.0,4128.0,2565.0],["2016-02-19",4140.0,4350.0,3976.8,4260.0,2154.0],["2016-02-22",4614.0,4673.3999,4320.0,4500.0,1432.0],["2016-02-23",4518.0,4528.2002,3906.0,4086.0,1105.0],["2016-02-24",3858.0,4524.0,3798.0,4470.0,1320.0],["2016-02-25",4686.0,4686.0,4269.0,4428.0,634.0],["2016-02-26",4500.0,4638.0,4398.0,4440.0,331.0],["2016-02-29",4572.0,4590.0,4380.0,4530.0,624.0],["2016-03-01",4614.0,4615.2002,4224.0,4422.0,704.0],["2016-03-02",4362.0,4488.0,4110.0,4176.0,1132.0],["2016-03-03",4182.0,4317.0,4134.0,4164.0,469.0],["2016-03-04",4200.0,4464.0,4122.0,4236.0,1388.0],["2016-03-07",4266.0,4410.0,4255.7998,4284.0,377.0],["2016-03-08",4278.0,4380.0,4188.0,4260.0,256.0],["2016-03-09",4236.0,4341.0,4134.0,4182.0,348.0],["2016-03-10",4182.0,4182.0,4002.0,4050.0,345.0],["2016-03-11",3870.0,4074.0,3534.0,4053.0,1125.0],["2016-03-14",4506.0,4966.7998,4416.0,4746.0,2076.0],["2016-03-15",4734.0,5100.0,4650.0,4800.0,1717.0],["2016-03-16",4866.0,5262.0,4824.0,5244.0,1273.0],["2016-03-17",5424.0,5520.0,5076.0,5328.0,1327.0],["2016-03-18",5400.0,5580.0,5352.0,5520.0,906.0],["2016-03-21",5580.0,5838.0,5106.0,5454.0,1573.0],["2016-03-22",5490.0,5811.6001,5310.0,5352.0,1431.0],["2016-03-23",4956.0,5664.0,4680.0,5508.0,1555.0],["2016-03-24",5484.0,5874.0,5310.0,5658.0,1214.0],["2016-03-28",5694.0,5844.0,5676.0,5814.0,555.0],["2016-03-29",6378.0,6864.0,6192.0,6609.0,5375.0],["2016-03-30",6480.0,6480.0,5958.0,6108.0,2436.0],["2016-03-31",5940.0,6108.0,5730.0,6060.0,1620.0],["2016-04-01",5868.0,6324.0,5850.0,6204.0,1243.0],["2016-04-04",6240.0,6348.0,6024.0,6060.0,536.0],["2016-04-05",6018.0,6156.0,5880.0,5928.0,439.0],["2016-04-06",6072.0,6300.0,5979.0,6276.0,476.0],["2016-04-07",6162.0,6294.0,6060.0,6096.0,320.0],["2016-04-08",6324.0,6342.0,5940.0,6204.0,575.0],["2016-04-11",6210.0,6330.0,5892.0,5928.0,656.0],["2016-04-12",5940.0,6210.0,5868.0,6108.0,418.0],["2016-04-13",6162.0,6240.0,6120.0,6186.0,357.0],["2016-04-14",6210.0,6330.0,6150.0,6258.0,412.0],["2016-04-15",6258.0,6510.0,6156.0,6462.0,567.0],["2016-04-18",6408.0,6900.0,6372.0,6894.0,1189.0],["2016-04-19",6870.0,7086.0,6438.0,6534.0,1184.0],["2016-04-20",6318.0,6636.0,6142.2002,6282.0,810.0],["2016-04-21",6258.0,6600.0,6126.0,6516.0,413.0],["2016-04-22",6348.0,6738.0,6313.2002,6594.0,667.0],["2016-04-25",6720.0,6840.0,6376.7998,6480.0,573.0],["2016-04-26",6558.0,6624.0,6378.0,6594.0,330.0],["2016-04-27",6504.0,6660.0,6396.0,6456.0,501.0],["2016-04-28",6348.0,6534.0,6300.0,6318.0,398.0],["2016-04-29",6330.0,6348.0,5940.0,6120.0,791.0],["2016-05-02",6312.0,6312.0,6000.0,6102.0,535.0],["2016-05-03",6060.0,6224.3999,5940.0,6024.0,597.0],["2016-05-04",5946.0,6126.0,5784.0,6000.0,703.0],["2016-05-05",6120.0,6420.0,6072.0,6318.0,600.0],["2016-05-06",6540.0,6882.0,6450.0,6774.0,1412.0],["2016-05-09",7206.0,7236.0,6558.0,6606.0,1835.0],["2016-05-10",6732.0,6924.0,6486.0,6900.0,1291.0],["2016-05-11",6300.0,6330.0,5760.0,5964.0,1834.0],["2016-05-12",5994.0,6264.0,5880.0,6108.0,759.0],["2016-05-13",6234.0,6234.0,5856.0,5940.0,725.0],["2016-05-16",6090.0,6168.0,6012.0,6078.0,724.0],["2016-05-17",6090.0,6504.0,6090.0,6288.0,1486.0],["2016-05-18",6324.0,6345.6001,5856.0,5916.0,683.0],["2016-05-19",6000.0,6102.0,5520.0,5778.0,1590.0],["2016-05-20",5784.0,5970.0,5700.0,5748.0,383.0],["2016-05-23",5928.0,6240.0,5766.0,6138.0,1556.0],["2016-05-24",6192.0,6240.0,5916.0,6096.0,524.0],["2016-05-25",6600.0,6750.0,5958.0,6228.0,3085.0],["2016-05-26",6240.0,6282.0,6090.0,6204.0,602.0],["2016-05-27",6174.0,6291.0,6150.0,6240.0,685.0],["2016-05-31",6390.0,6444.0,6312.0,6360.0,881.0],["2016-06-01",6300.0,6528.0,6300.0,6450.0,693.0],["2016-06-02",6582.0,6720.0,6522.0,6708.0,936.0],["2016-06-03",6864.0,6942.0,6690.6001,6816.0,802.0],["2016-06-06",6900.0,6984.0,6666.0,6972.0,1317.0],["2016-06-07",7182.0,7734.0,7080.0,7560.0,3545.0],["2016-06-08",7686.0,7770.0,7607.3999,7734.0,1325.0],["2016-06-09",7800.0,8592.0,7560.0,7788.0,3119.0],["2016-06-10",7920.0,8220.0,7800.0,8190.0,1523.0],["2016-06-13",8568.0,8868.0,7458.0,7710.0,3822.0],["2016-06-14",7434.0,7518.0,6486.0,6846.0,3132.0],["2016-06-15",6858.0,6912.0,6372.0,6402.0,1067.0],["2016-06-16",6234.0,6318.0,5910.0,6258.0,1591.0],["2016-06-17",6270.0,6582.0,6258.0,6420.0,867.0],["2016-06-20",6924.0,6924.0,6600.0,6744.0,947.0],["2016-06-21",6822.0,6822.0,6510.0,6732.0,553.0],["2016-06-22",6648.0,6852.0,6480.0,6654.0,501.0],["2016-06-23",6570.0,6810.0,6522.0,6660.0,507.0],["2016-06-24",6000.0,6816.0,5916.0,6792.0,3623.0],["2016-06-27",6792.0,6810.0,6480.0,6666.0,718.0],["2016-06-28",6894.0,7613.3999,6774.0,7296.0,1423.0],["2016-06-29",7470.0,7740.0,7380.0,7428.0,685.0],["2016-06-30",7350.0,7980.0,7350.0,7770.0,924.0],["2016-07-01",7740.0,7740.0,7242.0,7296.0,834.0],["2016-07-05",7254.0,7566.0,7224.0,7398.0,398.0],["2016-07-06",7308.0,7344.0,7116.0,7290.0,521.0],["2016-07-07",7248.0,7320.0,7128.0,7284.0,284.0],["2016-07-08",7284.0,7440.0,7272.0,7356.0,494.0],["2016-07-11",7350.0,7950.0,7284.0,7644.0,1455.0],["2016-07-12",7920.0,7920.0,7560.0,7776.0,539.0],["2016-07-13",7686.0,7806.0,7366.2002,7488.0,486.0],["2016-07-14",7488.0,7512.0,7176.0,7266.0,563.0],["2016-07-15",7290.0,7320.0,7080.0,7176.0,395.0],["2016-07-18",7158.0,7272.0,6960.0,7152.0,382.0],["2016-07-19",7086.0,7266.0,7038.0,7110.0,281.0],["2016-07-20",7080.0,7194.0,6960.0,7122.0,341.0],["2016-07-21",7164.0,7200.0,6990.0,7044.0,269.0],["2016-07-22",6972.0,7242.0,6966.0,7194.0,202.0],["2016-07-25",7284.0,7426.2002,7194.0,7422.0,508.0],["2016-07-26",7362.0,7620.0,7272.0,7518.0,560.0],["2016-07-27",7500.0,7608.0,7320.0,7470.0,413.0],["2016-07-28",7392.0,7524.0,7143.0,7482.0,375.0],["2016-07-29",7494.0,7518.0,7326.0,7452.0,211.0],["2016-08-01",7380.0,7613.3999,7380.0,7590.0,360.0],["2016-08-02",7524.0,7584.0,7272.0,7428.0,354.0],["2016-08-03",7344.0,7469.3999,7206.0,7344.0,289.0],["2016-08-04",7290.0,7800.0,7278.0,7548.0,605.0],["2016-08-05",7584.0,7866.0,7452.0,7788.0,668.0],["2016-08-08",7794.0,7891.7998,7602.0,7764.0,398.0],["2016-08-09",7920.0,8160.0,7248.0,7302.0,845.0],["2016-08-10",7932.0,8038.2002,7560.0,7806.0,777.0],["2016-08-11",7848.0,7848.0,7446.0,7728.0,928.0],["2016-08-12",7686.0,8202.0,7650.0,8160.0,787.0],["2016-08-15",8232.0,8790.0,8190.0,8730.0,1229.0],["2016-08-16",8754.0,9426.0,7938.0,8352.0,2671.0],["2016-08-17",8430.0,8790.0,8340.0,8442.0,918.0],["2016-08-18",8418.0,8760.0,8418.0,8658.0,660.0],["2016-08-19",8658.0,8700.0,8352.0,8382.0,653.0],["2016-08-22",8682.0,8802.0,8400.0,8712.0,841.0],["2016-08-23",8820.0,9528.0,8792.4004,9504.0,2423.0],["2016-08-24",9600.0,10446.0,9504.0,9894.0,2566.0],["2016-08-25",9756.0,9900.0,9420.0,9648.0,959.0],["2016-08-26",9726.0,10200.0,9510.0,10038.0,1201.0],["2016-08-29",10350.0,11148.0,10224.0,11022.0,2901.0],["2016-08-30",11292.0,11574.0,9906.0,10248.0,3740.0],["2016-08-31",10350.0,10860.0,9900.0,10800.0,2447.0],["2016-09-01",11130.0,11184.0,10509.0,11010.0,2183.0],["2016-09-02",11100.0,11400.0,11010.0,11142.0,2461.0],["2016-09-06",11670.0,12078.0,11280.0,11730.0,5364.0],["2016-09-07",11706.0,11760.0,9678.0,10464.0,10495.0],["2016-09-08",10290.0,10320.0,9102.0,9156.0,5148.0],["2016-09-09",8646.0,8976.0,8418.0,8634.0,3329.0],["2016-09-12",8520.0,9798.0,8442.0,9636.0,2432.0],["2016-09-13",9660.0,9882.0,9264.5996,9762.0,1594.0],["2016-09-14",9642.0,10227.0,9432.0,10188.0,1288.0],["2016-09-15",10326.0,11154.0,9936.0,10944.0,3691.0],["2016-09-16",10902.0,11724.0,10524.0,11544.0,3260.0],["2016-09-19",11796.0,11952.0,10698.0,10914.0,2712.0],["2016-09-20",11088.0,11256.0,10812.0,10956.0,925.0],["2016-09-21",11076.0,11076.0,10380.0,10794.0,1330.0],["2016-09-22",10710.0,11304.0,10518.0,11220.0,1437.0],["2016-09-23",11160.0,11184.0,10860.0,11094.0,642.0],["2016-09-26",10974.0,11292.0,10890.0,11004.0,651.0],["2016-09-27",11016.0,11202.0,10830.0,11040.0,682.0],["2016-09-28",11010.0,11076.0,10866.0,10998.0,448.0],["2016-09-29",11010.0,11508.0,10872.0,11220.0,991.0],["2016-09-30",11340.0,11766.0,11190.0,11766.0,1522.0],["2016-10-03",11766.0,11802.0,10722.0,10890.0,1209.0],["2016-10-04",10854.0,10854.0,10218.0,10566.0,1133.0],["2016-10-05",10578.0,11034.0,10236.0,10860.0,818.0],["2016-10-06",10782.0,10800.0,10500.0,10740.0,603.0],["2016-10-07",10620.0,10938.0,10602.0,10800.0,369.0],["2016-10-10",10782.0,10974.0,10698.0,10746.0,297.0],["2016-10-11",10650.0,10692.0,9675.5996,9726.0,1535.0],["2016-10-12",9600.0,9768.0,9120.0,9558.0,1530.0],["2016-10-13",9372.0,10182.0,9300.0,10068.0,869.0],["2016-10-14",10104.0,10308.0,9900.0,9900.0,737.0],["2016-10-17",9858.0,9984.0,9430.2002,9744.0,1249.0],["2016-10-18",9750.0,9864.0,9636.0,9738.0,365.0],["2016-10-19",9720.0,9720.0,9540.0,9606.0,323.0],["2016-10-20",9564.0,9900.0,9564.0,9876.0,370.0],["2016-10-21",9660.0,9822.0,9612.0,9660.0,510.0],["2016-10-24",9900.0,9984.0,9384.0,9438.0,1273.0],["2016-10-25",9426.0,9588.0,8700.0,8742.0,1545.0],["2016-10-26",8610.0,8772.0,8466.0,8520.0,828.0],["2016-10-27",8460.0,8514.0,7746.0,8112.0,1885.0],["2016-10-28",8100.0,8454.0,7998.0,8118.0,555.0],["2016-10-31",8778.0,8880.0,7860.0,8178.0,1280.0],["2016-11-01",8124.0,8154.0,7722.0,8040.0,721.0],["2016-11-02",7896.0,7962.0,7626.0,7752.0,769.0],["2016-11-03",7650.0,8112.0,7650.0,8034.0,729.0],["2016-11-04",7980.0,8119.7998,7710.0,7788.0,486.0],["2016-11-07",8412.0,9048.0,8400.0,8790.0,2015.0],["2016-11-08",9120.0,9480.0,8868.0,9180.0,1360.0],["2016-11-09",8442.0,9402.0,8430.0,9108.0,1524.0],["2016-11-10",9264.0,9264.0,8598.0,8736.0,822.0],["2016-11-11",8688.0,8808.0,8226.0,8478.0,1422.0],["2016-11-14",8508.0,8634.0,8148.0,8286.0,1282.0],["2016-11-15",8178.0,8436.0,8046.0,8334.0,1098.0],["2016-11-16",8442.0,8958.0,8334.0,8718.0,1498.0],["2016-11-17",8682.0,9000.0,8556.0,8574.0,839.0],["2016-11-18",8580.0,8994.0,8580.0,8778.0,766.0],["2016-11-21",8730.0,9054.0,8568.0,8988.0,793.0],["2016-11-22",9030.0,9247.7998,8724.0,9222.0,576.0],["2016-11-23",9240.0,9990.0,8952.0,9690.0,1160.0],["2016-11-25",9774.0,9810.0,9420.0,9564.0,357.0],["2016-11-28",9564.0,9564.0,9144.0,9216.0,449.0],["2016-11-29",9162.0,9450.0,8694.0,9012.0,1799.0],["2016-11-30",9258.0,9846.0,9114.0,9510.0,1423.0],["2016-12-01",9558.0,9576.0,9114.0,9216.0,593.0],["2016-12-02",9342.0,9420.0,9117.0,9210.0,381.0],["2016-12-05",9270.0,9684.0,9240.0,9666.0,881.0],["2016-12-06",9672.0,10188.0,9672.0,10086.0,933.0],["2016-12-07",10188.0,10446.0,10020.0,10332.0,847.0],["2016-12-08",10146.0,10614.0,10056.0,10296.0,601.0],["2016-12-09",10362.0,10499.4004,10110.0,10134.0,292.0],["2016-12-12",10086.0,10260.0,9762.0,10026.0,477.0],["2016-12-13",10074.0,10128.0,9642.0,9714.0,1076.0],["2016-12-14",9660.0,9675.0,9384.0,9612.0,721.0],["2016-12-15",9930.0,10476.0,9738.0,10188.0,1242.0],["2016-12-16",10218.0,10758.0,10200.0,10392.0,998.0],["2016-12-19",10500.0,10800.0,9660.0,10260.0,1775.0],["2016-12-20",10098.0,10398.0,9960.0,10296.0,736.0],["2016-12-21",10410.0,10800.0,10200.0,10488.0,1721.0],["2016-12-22",10710.0,11634.0,10566.0,11556.0,3592.0],["2016-12-23",11610.0,11634.0,11016.0,11370.0,1092.0],["2016-12-27",11370.0,11568.0,11148.0,11292.0,977.0],["2016-12-28",11286.0,11430.0,10692.0,10758.0,1326.0],["2016-12-29",10752.0,10770.0,10218.0,10272.0,1134.0],["2016-12-30",10380.0,10464.0,10098.0,10110.0,1257.0],["2017-01-03",10290.0,11166.0,10218.0,10554.0,1647.0],["2017-01-04",10914.0,10914.0,10080.0,10512.0,1790.0],["2017-01-05",10746.0,10752.0,10098.0,10296.0,1001.0],["2017-01-06",10218.0,10560.0,9930.0,10452.0,1384.0],["2017-01-09",10530.0,10644.0,10140.0,10236.0,867.0],["2017-01-10",10248.0,10578.0,10236.0,10482.0,642.0],["2017-01-11",10470.0,10866.0,10380.0,10830.0,904.0],["2017-01-12",10830.0,11526.0,10800.0,11496.0,2775.0],["2017-01-13",11382.0,12330.0,11286.0,11388.0,3308.0],["2017-01-17",11340.0,11400.0,10536.0,10758.0,1476.0],["2017-01-18",10830.0,10980.0,10530.0,10764.0,1138.0],["2017-01-19",10800.0,11124.0,10350.0,11094.0,1806.0],["2017-01-20",11124.0,11250.0,10938.0,11070.0,435.0],["2017-01-23",11088.0,11178.5996,10410.0,10626.0,2335.0],["2017-01-24",10200.0,10248.0,9006.0,9150.0,5239.0],["2017-01-25",9132.0,9150.0,8310.0,8694.0,2671.0],["2017-01-26",8694.0,8820.0,8499.0,8562.0,1124.0],["2017-01-27",8484.0,8538.0,8016.0,8166.0,1746.0],["2017-01-30",8178.0,8850.0,8124.0,8784.0,1847.0],["2017-01-31",8880.0,8958.0,8472.0,8676.0,870.0],["2017-02-01",8826.0,8988.0,8665.7998,8838.0,1090.0],["2017-02-02",8844.0,9300.0,8670.0,9252.0,1363.0],["2017-02-03",9258.0,9834.0,9180.0,9684.0,1220.0],["2017-02-06",9744.0,9858.0,9294.0,9324.0,1024.0],["2017-02-07",9324.0,10218.0,9324.0,9828.0,1441.0],["2017-02-08",9936.0,10068.0,9828.0,9972.0,525.0],["2017-02-09",9960.0,10038.0,9422.4004,9480.0,846.0],["2017-02-10",9360.0,10122.0,9360.0,9936.0,1311.0],["2017-02-13",9900.0,10097.4004,9630.0,9774.0,835.0],["2017-02-14",9570.0,9954.0,9498.5996,9912.0,521.0],["2017-02-15",9948.0,10170.0,9912.0,10116.0,665.0],["2017-02-16",10110.0,10140.0,9900.0,10068.0,437.0],["2017-02-17",9072.0,9534.0,8964.5996,9282.0,2227.0],["2017-02-21",9072.0,9438.0,9060.0,9408.0,862.0],["2017-02-22",9270.0,9684.0,9270.0,9624.0,707.0],["2017-02-23",9576.0,9623.4004,9342.0,9342.0,690.0],["2017-02-24",9222.0,9371.4004,8868.0,8904.0,661.0],["2017-02-27",8904.0,9174.0,8772.0,9078.0,669.0],["2017-02-28",9108.0,9264.0,8916.0,9204.0,376.0],["2017-03-01",9336.0,9480.0,9234.0,9384.0,329.0],["2017-03-02",9402.0,9402.0,9162.0,9216.0,262.0],["2017-03-03",9204.0,9300.0,8688.0,8718.0,994.0],["2017-03-06",8652.0,8718.0,8412.0,8430.0,754.0],["2017-03-07",8400.0,9180.0,8382.0,9138.0,1114.0],["2017-03-08",9264.0,9378.0,9000.0,9024.0,1042.0],["2017-03-09",8646.0,9126.0,8550.0,8874.0,1179.0],["2017-03-10",8922.0,9066.0,8766.0,8952.0,612.0],["2017-03-13",9132.0,9450.0,9072.0,9330.0,651.0],["2017-03-14",9456.0,9480.0,8790.0,8874.0,748.0],["2017-03-15",9114.0,9420.0,9018.0,9294.0,636.0],["2017-03-16",9354.0,9600.0,9294.0,9570.0,700.0],["2017-03-17",9600.0,9948.0,9564.0,9636.0,1114.0],["2017-03-20",9636.0,9708.0,9276.0,9366.0,437.0],["2017-03-21",9420.0,9426.0,8922.0,8934.0,687.0],["2017-03-22",8970.0,9120.0,8706.0,9096.0,357.0],["2017-03-23",9060.0,9300.0,9060.0,9198.0,391.0],["2017-03-24",9228.0,9318.0,9108.0,9222.0,360.0],["2017-03-27",9156.0,9348.0,9013.7998,9168.0,476.0],["2017-03-28",9138.0,9336.0,9138.0,9234.0,301.0],["2017-03-29",9234.0,9636.0,9234.0,9546.0,619.0],["2017-03-30",9534.0,9600.0,9342.0,9354.0,249.0],["2017-03-31",9324.0,9558.0,9240.0,9360.0,647.0],["2017-04-03",9372.0,9432.0,8700.0,8808.0,1009.0],["2017-04-04",8772.0,8796.0,8490.0,8724.0,735.0],["2017-04-05",8772.0,8976.0,8640.0,8694.0,594.0],["2017-04-06",8688.0,8766.0,8580.0,8706.0,275.0],["2017-04-07",8640.0,8742.0,8490.0,8730.0,431.0],["2017-04-10",8700.0,8826.0,8631.5996,8826.0,314.0],["2017-04-11",8784.0,8982.0,8760.0,8898.0,371.0],["2017-04-12",8874.0,8957.4004,8688.0,8694.0,308.0],["2017-04-13",8658.0,8838.0,8640.0,8646.0,478.0],["2017-04-17",8628.0,8850.0,8598.0,8688.0,401.0],["2017-04-18",8628.0,8790.0,8628.0,8766.0,255.0],["2017-04-19",8766.0,8928.0,8646.0,8712.0,345.0],["2017-04-20",8706.0,8922.0,8694.0,8826.0,354.0],["2017-04-21",8850.0,8946.0,8736.0,8742.0,456.0],["2017-04-24",8844.0,8928.0,8376.0,8424.0,798.0],["2017-04-25",8448.0,8670.0,8376.0,8406.0,606.0],["2017-04-26",8406.0,8499.0,7680.0,7710.0,1398.0],["2017-04-27",7722.0,7800.0,7080.0,7380.0,1717.0],["2017-04-28",7440.0,7650.0,7386.0,7572.0,565.0],["2017-05-01",7554.0,7650.0,7476.0,7518.0,274.0],["2017-05-02",7644.0,8142.0,7440.6001,7782.0,1560.0],["2017-05-03",8232.0,8232.0,7830.0,8112.0,603.0],["2017-05-04",8046.0,8148.0,7680.0,7722.0,432.0],["2017-05-05",7752.0,7956.0,7680.0,7944.0,304.0],["2017-05-08",7944.0,7998.0,7836.0,7956.0,267.0],["2017-05-09",7974.0,7974.0,7710.0,7800.0,352.0],["2017-05-10",7800.0,8046.0,7740.0,7842.0,470.0],["2017-05-11",7884.0,9000.0,7710.0,8946.0,1979.0],["2017-05-12",8946.0,9558.0,8877.0,9330.0,1365.0],["2017-05-15",9318.0,9390.0,8940.0,9120.0,506.0],["2017-05-16",9102.0,9150.0,9006.0,9072.0,422.0],["2017-05-17",8976.0,9030.0,8664.0,8826.0,611.0],["2017-05-18",8808.0,9120.0,8724.0,9096.0,337.0],["2017-05-19",9120.0,9420.0,9102.0,9108.0,714.0],["2017-05-22",9000.0,9828.0,9000.0,9690.0,1055.0],["2017-05-23",9690.0,9816.0,9240.0,9318.0,596.0],["2017-05-24",9330.0,9528.0,9258.0,9462.0,334.0],["2017-05-25",9480.0,9600.0,9282.0,9360.0,475.0],["2017-05-26",9300.0,9390.0,9084.0,9204.0,404.0],["2017-05-30",9198.0,9372.0,9126.0,9174.0,337.0],["2017-05-31",9210.0,9318.0,9078.0,9258.0,266.0],["2017-06-01",9306.0,9558.0,9288.0,9408.0,385.0],["2017-06-02",9342.0,9714.0,9342.0,9504.0,445.0],["2017-06-05",9378.0,9648.0,9366.0,9456.0,305.0],["2017-06-06",9480.0,9669.0,9402.0,9498.0,299.0],["2017-06-07",9492.0,9648.0,9468.0,9492.0,189.0],["2017-06-08",9540.0,9750.0,9494.4004,9684.0,353.0],["2017-06-09",9702.0,9984.0,9570.0,9654.0,736.0],["2017-06-12",9468.0,9618.0,9210.0,9300.0,655.0],["2017-06-13",9318.0,9597.5996,9237.5996,9588.0,290.0],["2017-06-14",9864.0,9882.0,9420.0,9696.0,704.0],["2017-06-15",9504.0,9708.0,9486.0,9570.0,236.0],["2017-06-16",9510.0,9636.0,9414.0,9432.0,465.0],["2017-06-19",9444.0,9570.0,9366.0,9414.0,246.0],["2017-06-20",9366.0,9458.4004,9222.0,9306.0,325.0],["2017-06-21",9264.0,9378.0,8640.0,8844.0,825.0],["2017-06-22",8892.0,9228.0,8814.0,9162.0,275.0],["2017-06-23",9174.0,9477.0,9111.0,9294.0,1096.0],["2017-06-26",9288.0,9408.0,9030.0,9228.0,394.0],["2017-06-27",9198.0,9372.0,9090.0,9138.0,237.0],["2017-06-28",9264.0,9390.0,9126.0,9234.0,278.0],["2017-06-29",9738.0,10434.0,9720.0,9870.0,1763.0],["2017-06-30",9918.0,10158.0,9660.0,9756.0,468.0],["2017-07-03",9738.0,9870.0,9648.0,9648.0,140.0],["2017-07-05",9600.0,9798.0,9528.0,9798.0,192.0],["2017-07-06",9816.0,10044.0,9720.0,9906.0,244.0],["2017-07-07",9876.0,9996.0,9600.0,9690.0,325.0],["2017-07-10",9588.0,9792.0,9546.0,9570.0,252.0],["2017-07-11",9492.0,9738.0,9438.0,9708.0,225.0],["2017-07-12",9744.0,9900.0,9660.0,9834.0,238.0],["2017-07-13",9750.0,9876.0,9636.0,9756.0,216.0],["2017-07-14",9714.0,9864.0,9642.0,9702.0,170.0],["2017-07-17",9792.0,9804.0,9613.7998,9648.0,180.0],["2017-07-18",9600.0,9810.0,9510.0,9732.0,236.0],["2017-07-19",9666.0,9840.0,9450.0,9828.0,672.0],["2017-07-20",9756.0,9756.0,9366.0,9414.0,390.0],["2017-07-21",9438.0,9456.0,9000.0,9018.0,496.0],["2017-07-24",9000.0,9486.0,9000.0,9462.0,317.0],["2017-07-25",9480.0,9587.4004,9306.0,9528.0,261.0],["2017-07-26",9462.0,9522.0,9084.0,9132.0,254.0],["2017-07-27",9120.0,9444.0,9012.0,9096.0,492.0],["2017-07-28",9096.0,9279.0,9078.0,9150.0,222.0],["2017-07-31",9150.0,9156.0,8670.5996,8838.0,635.0],["2017-08-01",8850.0,9198.0,8796.0,8898.0,545.0],["2017-08-02",8916.0,8982.0,8670.0,8754.0,411.0],["2017-08-03",8682.0,8814.0,8538.0,8592.0,315.0],["2017-08-04",8586.0,8736.0,8412.0,8460.0,311.0],["2017-08-07",8490.0,8532.5996,8280.0,8394.0,418.0],["2017-08-08",8412.0,8940.0,8370.0,8700.0,672.0],["2017-08-09",8802.0,8934.0,7884.0,7998.0,873.0],["2017-08-10",7956.0,7980.0,7329.6001,7446.0,1064.0],["2017-08-11",7470.0,7626.0,7092.6001,7284.0,828.0],["2017-08-14",7290.0,7605.0,7146.0,7386.0,512.0],["2017-08-15",7356.0,7380.0,6612.0,6744.0,1264.0],["2017-08-16",6744.0,6828.0,6600.0,6603.0,1175.0],["2017-08-17",6600.0,6918.0,6324.6001,6396.0,1126.0],["2017-08-18",6300.0,6300.0,5820.0,6168.0,1463.0],["2017-08-21",6084.0,6162.0,5346.0,5370.0,2163.0],["2017-08-22",5670.0,6048.0,5586.0,5922.0,2247.0],["2017-08-23",6030.0,6054.0,5706.0,5964.0,1492.0],["2017-08-24",6060.0,6234.0,5886.0,6102.0,1393.0],["2017-08-25",6156.0,6156.0,5670.0,5730.0,1239.0],["2017-08-28",5724.0,5754.0,5496.0,5724.0,1502.0],["2017-08-29",5670.0,5802.0,5526.0,5628.0,1403.0],["2017-08-30",5730.0,5868.0,5610.0,5760.0,1163.0],["2017-08-31",5838.0,5838.0,5670.0,5694.0,953.0],["2017-09-01",5724.0,6138.0,5622.0,6072.0,1843.0],["2017-09-05",6540.0,7602.0,6372.0,7470.0,3846.0],["2017-09-06",7614.0,7938.0,6774.0,7194.0,2345.0],["2017-09-07",7314.0,7686.0,7128.0,7374.0,979.0],["2017-09-08",7464.0,8236.2002,7458.6001,7926.0,2376.0],["2017-09-11",8364.0,8634.0,7272.0,7344.0,3127.0],["2017-09-12",7464.0,7680.0,5776.7998,6546.0,5175.0],["2017-09-13",6030.0,6795.0,5862.0,6588.0,2853.0],["2017-09-14",6486.0,6588.0,6306.0,6564.0,714.0],["2017-09-15",6528.0,6960.0,6498.0,6960.0,1312.0],["2017-09-18",7020.0,7374.0,6858.0,6978.0,1386.0],["2017-09-19",7050.0,7122.0,6786.6001,6864.0,998.0],["2017-09-20",6816.0,7200.0,6816.0,6930.0,1033.0],["2017-09-21",6876.0,7080.0,6744.0,7008.0,635.0],["2017-09-22",7014.0,7698.0,6876.0,7362.0,1932.0],["2017-09-25",7416.0,7680.0,7416.0,7530.0,833.0],["2017-09-26",7566.0,7884.0,7374.0,7410.0,856.0],["2017-09-27",7446.0,7710.0,7380.0,7518.0,523.0],["2017-09-28",7584.0,7740.0,7500.0,7548.0,431.0],["2017-09-29",7536.0,7770.0,7536.0,7596.0,552.0],["2017-10-02",7530.0,7728.0,7512.0,7638.0,371.0],["2017-10-03",7668.0,7860.0,7668.0,7782.0,647.0],["2017-10-04",7818.0,8214.0,7800.0,8070.0,845.0],["2017-10-05",8034.0,8268.0,7908.0,8160.0,606.0],["2017-10-06",8088.0,8388.0,7932.0,8352.0,1091.0],["2017-10-09",8388.0,8550.0,8280.0,8292.0,558.0],["2017-10-10",8364.0,8375.4004,7590.0,7854.0,726.0],["2017-10-11",7710.0,7848.0,7494.0,7536.0,546.0],["2017-10-12",7482.0,7590.0,7272.0,7356.0,498.0],["2017-10-13",7344.0,7452.0,6984.0,7014.0,737.0],["2017-10-16",6978.0,7080.0,6666.0,6762.0,616.0],["2017-10-17",6720.0,6948.0,6684.0,6786.0,432.0],["2017-10-18",6786.0,6897.0,6570.0,6852.0,572.0],["2017-10-19",6744.0,6834.0,6636.0,6738.0,361.0],["2017-10-20",6774.0,7008.0,6750.0,6978.0,341.0],["2017-10-23",6960.0,7128.0,6912.0,6966.0,364.0],["2017-10-24",6960.0,7026.0,6840.0,6888.0,283.0],["2017-10-25",6384.0,6384.0,5940.0,6150.0,2086.0],["2017-10-26",6120.0,6240.0,6030.0,6054.0,588.0],["2017-10-27",6054.0,6066.0,5640.0,5880.0,926.0],["2017-10-30",5802.0,6000.0,5694.0,5838.0,451.0],["2017-10-31",5784.0,6000.0,5706.0,5886.0,516.0],["2017-11-01",5946.0,5993.3999,5586.0,5634.0,601.0],["2017-11-02",5622.0,5622.0,5106.6001,5214.0,1107.0],["2017-11-03",5172.0,5208.0,4806.0,4860.0,1022.0],["2017-11-06",4800.0,4949.3999,4242.0,4656.0,1915.0],["2017-11-07",4494.0,4554.0,4347.0,4428.0,1003.0],["2017-11-08",4368.0,4626.0,4212.6001,4440.0,1258.0],["2017-11-09",4380.0,5538.0,4146.0,5076.0,2687.0],["2017-11-10",5118.0,5898.0,5100.0,5634.0,1928.0],["2017-11-13",5730.0,5832.0,5232.0,5274.0,1130.0],["2017-11-14",5232.0,5274.0,4938.0,5148.0,529.0],["2017-11-15",5124.0,5327.3999,5004.0,5130.0,322.0],["2017-11-16",5112.0,5304.0,4980.0,5298.0,518.0],["2017-11-17",5334.0,5484.0,5220.0,5478.0,445.0],["2017-11-20",5496.0,5527.7998,5292.0,5310.0,364.0],["2017-11-21",5406.0,5418.6001,5184.0,5232.0,451.0],["2017-11-22",5232.0,5400.0,5169.0,5334.0,374.0],["2017-11-24",5340.0,5340.0,5100.0,5142.0,231.0],["2017-11-27",5160.0,5376.0,5142.0,5220.0,390.0],["2017-11-28",5214.0,5244.0,5076.0,5172.0,248.0],["2017-11-29",5166.0,5223.0,4806.0,4824.0,732.0],["2017-11-30",4836.0,5052.0,4836.0,5004.0,369.0],["2017-12-01",5016.0,5052.0,4740.0,4938.0,361.0],["2017-12-04",4920.0,4992.0,4728.0,4746.0,558.0],["2017-12-05",4770.0,5010.0,4619.3999,4806.0,654.0],["2017-12-06",4776.0,4890.0,4662.0,4884.0,490.0],["2017-12-07",4920.0,5058.0,4860.0,4938.0,336.0],["2017-12-08",4974.0,5237.3999,4914.0,4992.0,473.0],["2017-12-11",4980.0,5142.0,4932.0,4980.0,333.0],["2017-12-12",4974.0,5130.0,4932.0,4992.0,477.0],["2017-12-13",5022.0,5334.0,5022.0,5214.0,601.0],["2017-12-14",5220.0,5580.0,5220.0,5406.0,687.0],["2017-12-15",5454.0,5544.0,5382.0,5424.0,610.0],["2017-12-18",5460.0,5580.0,5370.0,5508.0,507.0],["2017-12-19",5538.0,5844.0,5508.6001,5556.0,809.0],["2017-12-20",5646.0,5767.2002,5436.0,5478.0,411.0],["2017-12-21",5430.0,5718.0,5430.0,5664.0,393.0],["2017-12-22",5640.0,5640.0,5286.0,5298.0,510.0],["2017-12-26",5250.0,5464.2002,5050.7998,5304.0,1746.0],["2017-12-27",10410.0,14460.0,9180.0,14220.0,70051.0],["2017-12-28",17148.0,20100.0,16548.0,18942.0,74076.0],["2017-12-29",18300.0,18336.0,11664.0,11670.0,47356.0],["2018-01-02",13116.0,14970.0,12372.0,13404.0,28158.0],["2018-01-03",13518.0,14892.0,12912.0,14022.0,19265.0],["2018-01-04",14346.0,14376.0,12756.0,13098.0,10337.0],["2018-01-05",12870.0,13482.0,12318.0,13182.0,6704.0],["2018-01-08",14694.0,16126.7998,13560.0,14064.0,19703.0],["2018-01-09",14460.0,14520.0,13338.0,13446.0,6710.0],["2018-01-10",13212.0,14766.0,12907.7998,14478.0,7655.0],["2018-01-11",14328.0,14532.0,13680.0,13812.0,6112.0],["2018-01-12",12600.0,13362.0,11730.0,12000.0,8678.0],["2018-01-16",12000.0,12084.0,10680.0,11028.0,7368.0],["2018-01-17",11118.0,11340.0,10686.0,10860.0,4767.0],["2018-01-18",10830.0,11244.0,10374.0,10800.0,6688.0],["2018-01-19",10716.0,11130.0,10674.0,10806.0,4709.0],["2018-01-22",10800.0,10910.4004,9972.5996,10140.0,4034.0],["2018-01-23",10200.0,10260.0,9471.0,9504.0,4423.0],["2018-01-24",10284.0,11292.0,9858.0,10902.0,9787.0],["2018-01-25",10866.0,11160.0,10356.0,10662.0,4419.0],["2018-01-26",10596.0,10938.0,10272.0,10596.0,2343.0],["2018-01-29",10602.0,11046.0,10236.0,10782.0,3025.0],["2018-01-30",10722.0,11970.0,10386.0,11838.0,7103.0],["2018-01-31",11988.0,12600.0,10800.0,11148.0,6387.0],["2018-02-01",11208.0,11832.0,10890.5996,11538.0,3413.0],["2018-02-02",11358.0,11430.0,10800.0,10842.0,2710.0],["2018-02-05",10440.0,11232.0,10356.0,10644.0,2985.0],["2018-02-06",10350.0,11400.0,10350.0,11364.0,3521.0],["2018-02-07",11466.0,11982.0,10562.4004,10884.0,5330.0],["2018-02-08",11040.0,11423.4004,10836.5996,10944.0,1778.0],["2018-02-09",11064.0,11250.0,10416.0,11154.0,1856.0],["2018-02-12",11250.0,11736.0,10800.0,11574.0,2097.0],["2018-02-13",11610.0,12300.0,11424.0,11754.0,3257.0],["2018-02-14",11754.0,12768.0,11700.0,12096.0,6024.0],["2018-02-15",12420.0,12539.4004,11700.0,12216.0,2892.0],["2018-02-16",11538.0,12336.0,11400.0,11970.0,3149.0],["2018-02-20",12144.0,12330.0,11814.0,11946.0,2049.0],["2018-02-21",12000.0,12240.0,11814.0,12012.0,1448.0],["2018-02-22",12030.0,12180.0,11766.0,11958.0,1331.0],["2018-02-23",12060.0,13661.4004,12000.5996,13464.0,6256.0],["2018-02-26",13650.0,14070.0,12810.0,13476.0,3992.0],["2018-02-27",13500.0,13560.0,13062.0,13116.0,1571.0],["2018-02-28",13110.0,13302.0,12912.0,13230.0,1585.0],["2018-03-01",13038.0,13199.4004,11880.0,12588.0,2487.0],["2018-03-02",12072.0,13518.0,12066.0,13350.0,1817.0],["2018-03-05",13350.0,13800.0,13245.0,13404.0,1750.0],["2018-03-06",13560.0,13560.0,12750.5996,13116.0,1329.0],["2018-03-07",12966.0,13194.0,12600.0,12792.0,1441.0],["2018-03-08",12882.0,13650.0,12690.0,13062.0,2108.0],["2018-03-09",13140.0,13806.0,12900.0,13170.0,2278.0],["2018-03-12",13272.0,13428.0,12936.0,13080.0,1465.0],["2018-03-13",13272.0,13428.0,12888.0,12888.0,1425.0],["2018-03-14",13050.0,13106.4004,12360.0,12516.0,1270.0],["2018-03-15",12408.0,12552.0,12006.0,12096.0,1189.0],["2018-03-16",12102.0,12174.0,11520.0,12036.0,1347.0],["2018-03-19",11928.0,12084.0,11550.0,11922.0,1427.0],["2018-03-20",11898.0,11910.0,10368.0,10488.0,3471.0],["2018-03-21",10518.0,10882.7998,10230.0,10554.0,1563.0],["2018-03-22",10500.0,10632.0,9708.0,9858.0,2896.0],["2018-03-23",9816.0,9996.0,9072.0,9150.0,2091.0],["2018-03-26",9486.0,10278.0,9480.0,10254.0,1791.0],["2018-03-27",10260.0,10308.0,9480.0,9600.0,1654.0],["2018-03-28",9564.0,9714.0,9090.0,9180.0,1468.0],["2018-03-29",9186.0,9696.0,9156.0,9618.0,768.0],["2018-04-02",9600.0,9702.0,9186.0,9348.0,823.0],["2018-04-03",9354.0,9452.4004,8448.0,8454.0,1617.0],["2018-04-04",8424.0,8838.0,8340.0,8796.0,987.0],["2018-04-05",8928.0,9395.4004,8700.0,9372.0,877.0],["2018-04-06",8898.0,9624.0,8856.0,9492.0,1038.0],["2018-04-09",9720.0,10290.0,9612.0,9990.0,2151.0],["2018-04-10",11988.0,11988.0,10800.0,10986.0,10376.0],["2018-04-11",10980.0,11154.0,10278.0,10398.0,2495.0],["2018-04-12",10410.0,11040.0,10110.0,10926.0,1582.0],["2018-04-13",10938.0,11200.2002,10722.0,10908.0,967.0],["2018-04-16",10950.0,12090.0,10896.0,11994.0,2526.0],["2018-04-17",12000.0,12600.0,11694.0,11922.0,1906.0],["2018-04-18",12096.0,12444.0,11736.0,11856.0,2096.0],["2018-04-19",11946.0,12282.0,11880.5996,12228.0,1458.0],["2018-04-20",12156.0,12300.0,11832.0,11910.0,1132.0],["2018-04-23",11928.0,12090.0,11820.0,11976.0,713.0],["2018-04-24",12000.0,12168.0,11532.0,11778.0,2854.0],["2018-04-25",11712.0,11910.0,11001.0,11058.0,1219.0],["2018-04-26",11280.0,11664.0,11148.0,11274.0,936.0],["2018-04-27",11292.0,11496.0,10914.0,10986.0,1002.0],["2018-04-30",11088.0,11340.0,10350.5996,10776.0,1994.0],["2018-05-01",10800.0,10835.4004,10548.0,10602.0,1121.0],["2018-05-02",10500.0,10938.0,10062.0,10884.0,1398.0],["2018-05-03",10638.0,10920.0,10362.0,10836.0,1507.0],["2018-05-04",10824.0,11327.4004,10752.0,11076.0,838.0],["2018-05-07",11106.0,11484.0,10662.0,10740.0,1630.0],["2018-05-08",10728.0,10941.0,10614.0,10824.0,593.0],["2018-05-09",10830.0,11208.0,10787.4004,11100.0,1317.0],["2018-05-10",11118.0,11262.0,10794.0,10806.0,915.0],["2018-05-11",10746.0,11040.0,10746.0,11004.0,797.0],["2018-05-14",10968.0,11082.0,10650.0,10698.0,968.0],["2018-05-15",10704.0,10908.0,10680.0,10782.0,576.0],["2018-05-16",10782.0,11173.7998,10776.0,11148.0,974.0],["2018-05-17",11070.0,11280.0,10554.0,10758.0,996.0],["2018-05-18",10734.0,10878.0,10572.0,10638.0,594.0],["2018-05-21",10650.0,11064.0,10650.0,10836.0,1133.0],["2018-05-22",10848.0,11616.0,10848.0,11280.0,2274.0],["2018-05-23",11232.0,11406.0,10908.0,11394.0,949.0],["2018-05-24",11412.0,11633.4004,10980.0,11034.0,867.0],["2018-05-25",10962.0,11160.0,10755.0,11082.0,535.0],["2018-05-29",10896.0,11220.0,10860.0,10944.0,545.0],["2018-05-30",10992.0,11166.0,10842.0,10878.0,566.0],["2018-05-31",10812.0,11148.0,10806.0,11058.0,694.0],["2018-06-01",11076.0,11148.0,10728.0,10812.0,1045.0],["2018-06-04",10776.0,10863.0,10560.0,10692.0,1000.0],["2018-06-05",10638.0,10794.0,9492.0,10284.0,3099.0],["2018-06-06",10230.0,10278.0,9900.0,10074.0,1127.0],["2018-06-07",10038.0,10086.0,9684.0,9960.0,1043.0],["2018-06-08",9900.0,10043.4004,9600.0,9618.0,993.0],["2018-06-11",9630.0,9894.0,9552.0,9894.0,1017.0],["2018-06-12",9834.0,10140.0,9666.0,9828.0,875.0],["2018-06-13",9780.0,9978.0,9642.0,9774.0,959.0],["2018-06-14",9750.0,9870.0,9666.0,9744.0,521.0],["2018-06-15",9720.0,9780.0,9510.0,9582.0,834.0],["2018-06-18",9480.0,9876.0,9480.0,9840.0,699.0],["2018-06-19",9774.0,10014.0,9552.0,9906.0,766.0],["2018-06-20",9894.0,10074.0,9780.0,10026.0,727.0],["2018-06-21",9966.0,10116.0,9540.0,9594.0,840.0],["2018-06-22",9594.0,9756.0,9426.5996,9534.0,1767.0],["2018-06-25",9468.0,9546.0,9084.0,9168.0,907.0],["2018-06-26",9144.0,9558.0,9036.0,9546.0,991.0],["2018-06-27",9540.0,9555.0,9090.0,9114.0,543.0],["2018-06-28",9474.0,9585.5996,9163.7998,9288.0,719.0],["2018-06-29",9300.0,9300.0,8862.0,8898.0,1109.0],["2018-07-02",8886.0,8934.0,8352.0,8688.0,1193.0],["2018-07-03",8616.0,9000.0,8598.0,8970.0,564.0],["2018-07-05",9036.0,9198.0,8610.5996,8760.0,527.0],["2018-07-06",8712.0,8934.0,8688.0,8832.0,563.0],["2018-07-09",8862.0,8934.0,8676.0,8862.0,534.0],["2018-07-10",8820.0,9282.0,8820.0,9144.0,667.0],["2018-07-11",9084.0,9144.0,8904.0,9006.0,703.0],["2018-07-12",9036.0,9419.4004,8898.0,9360.0,700.0],["2018-07-13",9396.0,9516.0,9228.0,9438.0,430.0],["2018-07-16",9426.0,9492.0,9036.0,9054.0,558.0],["2018-07-17",9000.0,9354.0,8970.0,9258.0,420.0],["2018-07-18",9210.0,9330.0,9132.0,9288.0,335.0],["2018-07-19",9270.0,9300.0,9174.0,9288.0,503.0],["2018-07-20",9240.0,9276.0,8679.0,8694.0,907.0],["2018-07-23",8694.0,8772.0,7824.0,8358.0,1858.0],["2018-07-24",8382.0,8544.0,8118.0,8121.0,532.0],["2018-07-25",8100.0,8550.0,8100.0,8538.0,616.0],["2018-07-26",8562.0,8628.0,8274.5996,8526.0,499.0],["2018-07-27",8484.0,8514.0,8052.0,8154.0,517.0],["2018-07-30",8112.0,8305.2002,7986.0,7986.0,538.0],["2018-07-31",7980.0,8274.0,7926.6001,8232.0,552.0],["2018-08-01",8274.0,8340.0,7866.0,8112.0,745.0],["2018-08-02",7800.0,7815.0,6282.0,7392.0,4239.0],["2018-08-03",7500.0,8430.0,7500.0,8334.0,2295.0],["2018-08-06",8310.0,8793.0,8064.0,8568.0,764.0],["2018-08-07",8592.0,8802.0,8418.0,8430.0,539.0],["2018-08-08",8370.0,8760.0,7706.3999,7734.0,1461.0],["2018-08-09",7710.0,8334.0,7662.0,8238.0,962.0],["2018-08-10",8082.0,8226.0,7944.0,8166.0,469.0],["2018-08-13",8124.0,8754.0,7878.0,7926.0,1096.0],["2018-08-14",7992.0,8141.3999,7752.0,7806.0,751.0],["2018-08-15",7698.0,7777.7998,7302.0,7638.0,721.0],["2018-08-16",7722.0,7857.0,7554.0,7716.0,513.0],["2018-08-17",7680.0,7854.0,7518.0,7602.0,591.0],["2018-08-20",7500.0,7686.0,7422.0,7632.0,619.0],["2018-08-21",7644.0,7950.0,7506.0,7590.0,846.0],["2018-08-22",7560.0,7668.0,7461.6001,7542.0,585.0],["2018-08-23",7494.0,7872.0,7488.0,7710.0,559.0],["2018-08-24",7776.0,7992.0,7707.0,7812.0,495.0],["2018-08-27",7890.0,8130.0,7770.0,7788.0,1008.0],["2018-08-28",7800.0,7974.0,7452.0,7533.0,894.0],["2018-08-29",7518.0,7710.0,7398.0,7698.0,647.0],["2018-08-30",7674.0,7896.0,7446.0,7488.0,606.0],["2018-08-31",7464.0,7764.0,7458.0,7692.0,418.0],["2018-09-04",7668.0,7708.7998,7302.0,7398.0,670.0],["2018-09-05",8154.0,8160.0,7182.0,7338.0,2578.0],["2018-09-06",7368.0,7428.0,6696.0,6780.0,1253.0],["2018-09-07",6672.0,7200.0,6666.0,6948.0,757.0],["2018-09-10",6978.0,7057.2002,6690.0,6882.0,521.0],["2018-09-11",6948.0,7080.0,6813.0,6942.0,421.0],["2018-09-12",6900.0,6900.0,6618.0,6762.0,579.0],["2018-09-13",6744.0,6804.0,6462.6001,6516.0,621.0],["2018-09-14",6534.0,6657.0,6312.0,6372.0,855.0],["2018-09-17",6348.0,6407.3999,5928.0,5952.0,1076.0],["2018-09-18",6000.0,6612.0,5940.0,6588.0,1152.0],["2018-09-19",6516.0,6852.0,6264.0,6312.0,798.0],["2018-09-20",6390.0,6648.0,6354.6001,6618.0,563.0],["2018-09-21",6636.0,6652.2002,6258.0,6258.0,870.0],["2018-09-24",6288.0,6402.0,6174.0,6234.0,502.0],["2018-09-25",6276.0,6504.0,5976.0,6090.0,905.0],["2018-09-26",6036.0,6132.0,5832.0,5880.0,686.0],["2018-09-27",5874.0,6234.0,5838.0,6114.0,753.0],["2018-09-28",6042.0,6108.0,5916.0,6072.0,646.0],["2018-10-01",6078.0,6198.0,5952.0,6090.0,596.0],["2018-10-02",6018.0,6084.6001,5880.0,5988.0,535.0],["2018-10-03",5964.0,6108.0,5670.6001,6042.0,926.0],["2018-10-04",6072.0,6180.0,5880.0,5916.0,581.0],["2018-10-05",5904.0,5952.0,5502.0,5622.0,756.0],["2018-10-08",5580.0,5742.0,5340.0,5400.0,664.0],["2018-10-09",5364.0,5490.0,5310.0,5454.0,539.0],["2018-10-10",5388.0,5424.0,5100.0,5136.0,758.0],["2018-10-11",5142.0,5652.0,5100.0,5478.0,1288.0],["2018-10-12",5484.0,5574.0,5304.0,5526.0,716.0],["2018-10-15",5448.0,5586.0,5268.0,5526.0,563.0],["2018-10-16",5574.0,5952.0,5466.0,5838.0,698.0],["2018-10-17",5814.0,5904.0,5646.0,5832.0,360.0],["2018-10-18",5820.0,5826.0,5442.0,5652.0,574.0],["2018-10-19",5628.0,5790.0,5412.0,5412.0,602.0],["2018-10-22",5418.0,5508.0,5166.0,5220.0,692.0],["2018-10-23",5124.0,5268.0,4848.0,5172.0,661.0],["2018-10-24",5178.0,5388.0,4962.0,4962.0,702.0],["2018-10-25",4920.0,5328.0,4866.0,5220.0,879.0],["2018-10-26",5136.0,5215.2002,4692.0,4764.0,1058.0],["2018-10-29",4920.0,5160.0,4848.0,5088.0,790.0],["2018-10-30",5070.0,5418.0,4950.0,5274.0,997.0],["2018-10-31",4878.0,4974.0,4416.0,4824.0,1532.0],["2018-11-01",4866.0,5568.6001,4866.0,5508.0,1161.0],["2018-11-02",5520.0,5520.0,5070.0,5172.0,719.0],["2018-11-05",5190.0,5207.3999,4866.0,5106.0,563.0],["2018-11-06",5058.0,5916.0,4995.0,5682.0,2292.0],["2018-11-07",5742.0,6162.0,5568.0,6024.0,1301.0],["2018-11-08",5982.0,5982.0,5640.0,5712.0,601.0],["2018-11-09",5646.0,5694.0,5166.0,5556.0,569.0],["2018-11-12",5508.0,5508.0,5112.0,5196.0,635.0],["2018-11-13",5196.0,5550.0,5184.0,5238.0,438.0],["2018-11-14",5316.0,5400.0,5076.0,5148.0,412.0],["2018-11-15",5136.0,5457.0,5124.0,5334.0,421.0],["2018-11-16",5316.0,5374.2002,5148.0,5232.0,391.0],["2018-11-19",5196.0,5196.0,4800.0,4842.0,797.0],["2018-11-20",4722.0,4818.0,4524.0,4686.0,665.0],["2018-11-21",4710.0,4908.0,4650.0,4830.0,346.0],["2018-11-23",4752.0,4974.0,4752.0,4800.0,209.0],["2018-11-26",4866.0,4950.0,4830.0,4866.0,290.0],["2018-11-27",4872.0,4914.0,4632.0,4650.0,450.0],["2018-11-28",4698.0,5043.0,4626.0,4986.0,1028.0],["2018-11-29",4992.0,5160.0,4848.0,4872.0,617.0],["2018-11-30",4866.0,4926.0,4710.0,4902.0,806.0],["2018-12-03",5082.0,5160.0,4856.3999,4980.0,727.0],["2018-12-04",4962.0,5028.0,4641.0,4656.0,972.0],["2018-12-06",4560.0,4698.0,4446.0,4566.0,1185.0],["2018-12-07",4572.0,4632.0,4338.0,4392.0,636.0],["2018-12-10",4362.0,4458.0,4218.0,4272.0,671.0],["2018-12-11",4320.0,4333.7998,3787.2,4188.0,1893.0],["2018-12-12",4188.0,4476.0,4014.0,4278.0,924.0],["2018-12-13",4296.0,4308.0,4038.6001,4098.0,695.0],["2018-12-14",4074.0,4314.0,3984.0,4050.0,586.0],["2018-12-17",4020.0,4143.0,3864.0,3900.0,584.0],["2018-12-18",3966.0,4005.6001,3666.0,3720.0,984.0],["2018-12-19",3720.0,3786.0,3318.0,3372.0,1024.0],["2018-12-20",3540.0,3588.0,3198.0,3222.0,1313.0],["2018-12-21",3234.0,3252.0,2865.0,2880.0,1771.0],["2018-12-24",2868.0,2964.0,2760.0,2850.0,631.0],["2018-12-26",2850.0,2940.0,2646.0,2748.0,1734.0],["2018-12-27",3618.0,5754.0,3450.0,4224.0,67055.0],["2018-12-28",4140.0,4350.0,3456.0,3522.0,11939.0],["2018-12-31",3588.0,3588.0,3126.0,3474.0,3462.0],["2019-01-02",3360.0,4278.0,3270.0,4122.0,6759.0],["2019-01-03",3996.0,4050.0,3696.0,3954.0,2168.0],["2019-01-04",4026.0,4242.0,3858.6001,4038.0,3061.0],["2019-01-07",4080.0,4680.0,3990.0,4260.0,3429.0],["2019-01-08",4578.0,4650.0,4356.0,4560.0,2748.0],["2019-01-09",4722.0,5118.0,4620.0,4926.0,3484.0],["2019-01-10",4866.0,5010.0,4542.0,4890.0,1715.0],["2019-01-11",4806.0,4890.0,4608.0,4620.0,1205.0],["2019-01-14",4560.0,4563.6001,4290.0,4404.0,1464.0],["2019-01-15",4416.0,4584.0,4371.6001,4452.0,1035.0],["2019-01-16",4524.0,4620.0,4068.0,4140.0,1536.0],["2019-01-17",4122.0,4252.7998,3990.0,4110.0,956.0],["2019-01-18",4134.0,4416.0,4080.0,4350.0,1609.0],["2019-01-22",4350.0,4356.0,4014.0,4146.0,1646.0],["2019-01-23",4170.0,4308.0,3906.0,4230.0,1760.0],["2019-01-24",4224.0,4488.0,4128.0,4446.0,1279.0],["2019-01-25",4440.0,4578.0,4260.0,4548.0,1426.0],["2019-01-28",4434.0,4470.0,4229.3999,4338.0,849.0],["2019-01-29",4338.0,4750.2002,4254.0,4608.0,1776.0],["2019-01-30",4656.0,4656.0,4272.6001,4440.0,1341.0],["2019-01-31",4428.0,4482.0,4296.0,4476.0,729.0],["2019-02-01",4494.0,4602.0,4416.0,4512.0,871.0],["2019-02-04",4500.0,4602.0,4440.0,4602.0,682.0],["2019-02-05",4608.0,4751.3999,4512.0,4698.0,1244.0],["2019-02-06",4722.0,4974.0,4530.0,4740.0,1553.0],["2019-02-07",4680.0,4749.6001,4350.0,4596.0,1022.0],["2019-02-08",4536.0,4589.3999,4398.0,4524.0,779.0],["2019-02-11",4536.0,4818.0,4482.0,4638.0,591.0],["2019-02-12",4728.0,5034.0,4620.0,4776.0,1704.0],["2019-02-13",4806.0,5076.0,4806.0,5016.0,1308.0],["2019-02-14",5040.0,5626.2002,4968.0,5292.0,2615.0],["2019-02-15",5328.0,5580.0,5100.0,5388.0,1233.0],["2019-02-19",5388.0,6000.0,5340.0,6000.0,1929.0],["2019-02-20",6000.0,6654.0,5989.7998,6540.0,3135.0],["2019-02-21",6570.0,6720.0,6150.0,6384.0,2048.0],["2019-02-22",6504.0,6630.0,6396.0,6558.0,1251.0],["2019-02-25",6888.0,6924.0,5676.0,6018.0,3993.0],["2019-02-26",6210.0,6210.0,4806.0,4896.0,3325.0],["2019-02-27",4140.0,4170.0,3600.0,3726.0,12198.0],["2019-02-28",3816.0,3816.0,3360.0,3456.0,4632.0],["2019-03-01",3522.0,4038.0,3456.0,3948.0,5142.0],["2019-03-04",3966.0,4044.0,3690.0,3882.0,2359.0],["2019-03-05",3852.0,3870.0,3630.0,3648.0,2063.0],["2019-03-06",3642.0,3684.0,3474.0,3600.0,2183.0],["2019-03-07",3594.0,3612.0,3486.0,3564.0,1352.0],["2019-03-08",3540.0,3732.0,3462.0,3534.0,2004.0],["2019-03-11",3522.0,3768.0,3480.0,3672.0,1589.0],["2019-03-12",3684.0,3840.0,3624.0,3696.0,965.0],["2019-03-13",3702.0,3855.0,3630.0,3684.0,1689.0],["2019-03-14",3672.0,3720.0,3576.0,3648.0,932.0],["2019-03-15",3654.0,3708.0,3546.0,3552.0,1736.0],["2019-03-18",3606.0,3708.0,3492.0,3576.0,1983.0],["2019-03-19",3636.0,3642.0,3540.0,3552.0,599.0],["2019-03-20",3534.0,3540.0,3384.0,3480.0,1303.0],["2019-03-21",3462.0,3828.0,3450.0,3732.0,3100.0],["2019-03-22",3780.0,3798.0,3552.0,3618.0,1740.0],["2019-03-25",3624.0,3654.0,3492.0,3558.0,1153.0],["2019-03-26",3588.0,3648.0,3546.0,3606.0,655.0],["2019-03-27",3570.0,3600.0,3498.0,3552.0,670.0],["2019-03-28",3534.0,3750.0,3534.0,3702.0,1404.0],["2019-03-29",3714.0,4074.0,3648.0,3804.0,3034.0],["2019-04-01",3840.0,3840.0,3600.0,3648.0,1118.0],["2019-04-02",3642.0,3750.0,3534.0,3708.0,1353.0],["2019-04-03",3726.0,3810.0,3672.0,3690.0,667.0],["2019-04-04",3714.0,3768.0,3618.0,3630.0,870.0],["2019-04-05",3636.0,3684.0,3606.0,3648.0,511.0],["2019-04-08",3708.0,3762.0,3660.0,3708.0,1262.0],["2019-04-09",3690.0,3732.0,3588.0,3600.0,828.0],["2019-04-10",3594.0,3648.0,3540.0,3600.0,766.0],["2019-04-11",3600.0,3606.0,3510.0,3522.0,577.0],["2019-04-12",3570.0,3570.0,3348.0,3396.0,1310.0],["2019-04-15",3396.0,3444.0,3000.0,3126.0,1888.0],["2019-04-16",3102.0,3258.0,3060.0,3186.0,841.0],["2019-04-17",3240.0,3271.8,3084.0,3120.0,718.0],["2019-04-18",3090.0,3142.2,3030.0,3048.0,855.0],["2019-04-22",3054.0,3054.0,2898.0,2958.0,1044.0],["2019-04-23",2952.0,3024.0,2886.0,2994.0,1189.0],["2019-04-24",2982.0,3054.0,2946.0,3048.0,1347.0],["2019-04-25",3030.0,3030.0,2910.0,2952.0,692.0],["2019-04-26",2940.0,3084.0,2934.0,3066.0,598.0],["2019-04-29",3036.0,3132.0,3000.0,3036.0,669.0],["2019-04-30",3060.0,3090.0,2976.0,3042.0,752.0],["2019-05-01",2910.0,2970.0,2736.0,2916.0,1989.0],["2019-05-02",2946.0,3084.0,2898.0,3054.0,842.0],["2019-05-03",3048.0,3228.0,3048.0,3120.0,863.0],["2019-05-06",3060.0,3132.0,2964.0,3102.0,508.0],["2019-05-07",3048.0,3090.0,2979.0,3030.0,409.0],["2019-05-08",3006.0,3174.0,3000.0,3144.0,478.0],["2019-05-09",3114.0,3144.0,2988.0,3054.0,508.0],["2019-05-10",3042.0,3102.0,2922.0,3102.0,755.0],["2019-05-13",3030.0,3060.0,2946.0,3012.0,743.0],["2019-05-14",3012.0,3144.0,2976.0,3120.0,602.0],["2019-05-15",3084.0,3168.0,3030.0,3066.0,700.0],["2019-05-16",3066.0,3126.0,2970.0,2982.0,596.0],["2019-05-17",2964.0,3048.0,2760.0,2772.0,843.0],["2019-05-20",2760.0,2790.0,2680.2,2784.0,742.0],["2019-05-21",2784.0,2910.0,2784.0,2862.0,544.0],["2019-05-22",2862.0,2976.0,2808.0,2862.0,547.0],["2019-05-23",2838.0,2850.0,2712.0,2766.0,520.0],["2019-05-24",2772.0,2820.0,2712.0,2730.0,418.0],["2019-05-28",2730.0,2760.0,2514.0,2550.0,1070.0],["2019-05-29",2526.0,2554.2,2412.0,2472.0,997.0],["2019-05-30",2490.0,2724.0,2424.0,2664.0,1394.0],["2019-05-31",2610.0,2616.0,2436.0,2472.0,645.0],["2019-06-03",2472.0,2568.0,2436.0,2454.0,610.0],["2019-06-04",2484.0,2628.0,2472.0,2532.0,542.0],["2019-06-05",2532.0,2658.0,2460.0,2604.0,640.0],["2019-06-06",2592.0,2606.3999,2448.0,2496.0,457.0],["2019-06-07",2508.0,2592.0,2472.0,2562.0,578.0],["2019-06-10",2574.0,2694.0,2568.0,2664.0,707.0],["2019-06-11",2670.0,2724.0,2442.0,2478.0,678.0],["2019-06-12",2478.0,2514.0,2316.0,2484.0,879.0],["2019-06-13",2496.0,2646.0,2466.0,2628.0,479.0],["2019-06-14",2598.0,2598.0,2466.0,2478.0,311.0],["2019-06-17",2478.0,2559.0,2466.0,2502.0,268.0],["2019-06-18",2532.0,2694.0,2520.0,2604.0,668.0],["2019-06-19",2622.0,2664.0,2526.0,2586.0,292.0],["2019-06-20",2610.0,2664.0,2532.0,2550.0,511.0],["2019-06-21",2544.0,2574.0,2460.0,2484.0,599.0],["2019-06-24",2496.0,2544.0,2400.0,2466.0,445.0],["2019-06-25",2454.0,2484.0,2400.0,2400.0,370.0],["2019-06-26",2400.0,2490.0,2400.0,2466.0,255.0],["2019-06-27",2466.0,2574.0,2460.0,2550.0,397.0],["2019-06-28",2550.0,2682.0,2550.0,2622.0,1342.0],["2019-07-01",2688.0,2712.0,2526.0,2562.0,382.0],["2019-07-02",2556.0,2576.3999,2442.0,2490.0,379.0],["2019-07-03",2496.0,2526.0,2466.0,2502.0,171.0],["2019-07-05",2472.0,2664.0,2460.0,2622.0,428.0],["2019-07-08",2592.0,2598.0,2478.0,2514.0,452.0],["2019-07-09",2508.0,2550.0,2475.0,2526.0,264.0],["2019-07-10",2544.0,2586.0,2478.0,2544.0,311.0],["2019-07-11",2550.0,2579.3999,2496.0,2556.0,303.0],["2019-07-12",2562.0,2808.0,2562.0,2754.0,1302.0],["2019-07-15",2760.0,2868.0,2652.0,2724.0,507.0],["2019-07-16",2706.0,2838.0,2671.2,2778.0,376.0],["2019-07-17",2790.0,2826.0,2658.0,2712.0,519.0],["2019-07-18",2712.0,2748.0,2580.0,2604.0,500.0],["2019-07-19",2610.0,2624.3999,2463.0,2520.0,588.0],["2019-07-22",2502.0,2508.0,2418.0,2496.0,358.0],["2019-07-23",2484.0,2520.0,2436.0,2454.0,409.0],["2019-07-24",2436.0,2580.0,2436.0,2544.0,464.0],["2019-07-25",2550.0,2550.0,2436.0,2472.0,350.0],["2019-07-26",2460.0,2532.0,2430.0,2478.0,317.0],["2019-07-29",2478.0,2679.6001,2430.0,2628.0,2377.0],["2019-07-30",2676.0,2754.0,2562.0,2568.0,1075.0],["2019-07-31",2622.0,2622.0,2407.2,2454.0,969.0],["2019-08-01",2484.0,2490.0,2364.0,2409.0,743.0],["2019-08-02",2424.0,2424.0,2316.0,2352.0,613.0],["2019-08-05",2328.0,2328.0,2154.0,2160.0,941.0],["2019-08-06",2442.0,2442.0,2160.0,2286.0,840.0],["2019-08-07",2244.0,2322.0,2190.0,2292.0,496.0],["2019-08-08",2352.0,2436.0,2280.0,2400.0,781.0],["2019-08-09",2340.0,2388.0,2244.6001,2274.0,495.0],["2019-08-12",2286.0,2316.0,2208.0,2268.0,418.0],["2019-08-13",2244.0,2358.0,2244.0,2346.0,386.0],["2019-08-14",2286.0,2328.0,2244.0,2298.0,346.0],["2019-08-15",2280.0,2310.0,2124.0,2130.0,563.0],["2019-08-16",2160.0,2231.3999,2136.0,2148.0,316.0],["2019-08-19",2178.0,2214.0,2142.0,2184.0,241.0],["2019-08-20",2196.0,2208.0,2055.0,2064.0,692.0],["2019-08-21",2100.0,2106.0,2045.4,2088.0,498.0],["2019-08-22",2076.0,2112.0,2046.0,2100.0,373.0],["2019-08-23",2076.0,2092.8,1940.4,1974.0,528.0],["2019-08-26",1980.0,2010.0,1974.0,1986.0,236.0],["2019-08-27",1980.0,1992.0,1872.0,1908.0,605.0],["2019-08-28",1878.0,1980.0,1878.0,1962.0,580.0],["2019-08-29",1980.0,2070.0,1980.0,2022.0,310.0],["2019-08-30",2028.0,2244.0,2028.0,2184.0,635.0],["2019-09-03",2148.0,2190.0,2052.0,2100.0,275.0],["2019-09-04",2082.0,2124.0,2070.0,2094.0,209.0],["2019-09-05",2112.0,2190.0,2112.0,2124.0,324.0],["2019-09-06",2142.0,2190.0,2131.8,2160.0,280.0],["2019-09-09",2184.0,2286.0,2124.0,2172.0,678.0],["2019-09-10",2178.0,2340.0,2130.0,2280.0,460.0],["2019-09-11",2280.0,2370.0,2266.2,2346.0,388.0],["2019-09-12",2334.0,2442.0,2268.0,2406.0,312.0],["2019-09-13",2442.0,2502.0,2406.0,2442.0,410.0],["2019-09-16",2400.0,2512.2,2346.0,2436.0,477.0],["2019-09-17",2400.0,2454.0,2322.0,2340.0,381.0],["2019-09-18",2340.0,2394.0,2304.0,2376.0,228.0],["2019-09-19",2382.0,2406.0,2340.0,2376.0,271.0],["2019-09-20",2376.0,2400.0,2322.0,2322.0,441.0],["2019-09-23",2322.0,2358.6001,2220.0,2310.0,373.0],["2019-09-24",2292.0,2308.2,2178.0,2214.0,356.0],["2019-09-25",2190.0,2248.8,2136.0,2214.0,272.0],["2019-09-26",2184.0,2214.0,2082.0,2082.0,413.0],["2019-09-27",2082.0,2148.0,1980.0,1992.0,420.0],["2019-09-30",1980.0,2004.0,1932.0,1989.0,452.0],["2019-10-01",1974.0,2064.0,1860.0,1884.0,526.0],["2019-10-02",1872.0,1944.0,1806.0,1842.0,596.0],["2019-10-03",1848.0,2070.0,1824.0,2004.0,425.0],["2019-10-04",2004.0,2028.0,1908.0,1944.0,286.0],["2019-10-07",1920.0,2004.0,1896.0,1986.0,214.0],["2019-10-08",1950.0,2025.0,1908.0,1950.0,265.0],["2019-10-09",1956.0,2004.0,1932.0,1968.0,212.0],["2019-10-10",1980.0,2034.0,1968.0,2004.0,189.0],["2019-10-11",2016.0,2190.0,2016.0,2046.0,579.0],["2019-10-14",1968.0,2004.0,1866.0,1920.0,630.0],["2019-10-15",1914.0,2010.0,1914.0,1968.0,301.0],["2019-10-16",2064.0,2148.0,1974.0,1998.0,561.0],["2019-10-17",2010.0,2034.0,1908.0,1938.0,449.0],["2019-10-18",1914.0,1980.0,1896.0,1950.0,288.0],["2019-10-21",1980.0,2010.0,1941.0,1980.0,684.0],["2019-10-22",1986.0,1986.0,1890.0,1890.0,323.0],["2019-10-23",1878.0,1908.0,1830.0,1872.0,398.0],["2019-10-24",1860.0,1890.0,1812.0,1830.0,580.0],["2019-10-25",1830.0,1842.0,1746.0,1794.0,665.0],["2019-10-28",1800.0,1818.0,1752.0,1764.0,462.0],["2019-10-29",1770.0,1791.6,1680.0,1680.0,1465.0],["2019-10-30",1674.0,1713.0,1656.0,1686.0,306.0],["2019-10-31",1698.0,1704.0,1596.0,1644.0,578.0],["2019-11-01",1650.0,1686.0,1608.0,1656.0,488.0],["2019-11-04",1650.0,1710.6,1632.0,1686.0,794.0],["2019-11-05",1680.0,1722.0,1662.0,1686.0,534.0],["2019-11-06",1692.0,1710.0,1662.0,1674.0,349.0],["2019-11-07",1674.0,1704.0,1620.0,1698.0,513.0],["2019-11-08",1620.0,1620.0,1158.0,1392.0,2963.0],["2019-11-11",1374.0,1410.0,1267.2,1302.0,849.0],["2019-11-12",1290.0,1422.0,1260.0,1392.0,1065.0],["2019-11-13",1392.0,1392.0,1284.0,1320.0,604.0],["2019-11-14",1308.0,1338.0,1266.0,1290.0,540.0],["2019-11-15",1296.0,1338.0,1254.0,1260.0,562.0],["2019-11-18",1248.0,1308.0,1218.0,1290.0,715.0],["2019-11-19",1272.0,1315.8,1272.0,1302.0,544.0],["2019-11-20",1296.0,1344.0,1284.0,1296.0,744.0],["2019-11-21",1284.0,1302.0,1200.0,1230.0,934.0],["2019-11-22",1254.0,1266.0,1218.0,1254.0,664.0],["2019-11-25",1248.0,1302.0,1242.0,1284.0,1003.0],["2019-11-26",1326.0,1343.4,1296.0,1296.0,530.0],["2019-11-27",1290.0,1302.0,1242.0,1272.0,909.0],["2019-11-29",1254.0,1266.0,1242.0,1260.0,252.0],["2019-12-02",1278.0,1278.0,1164.0,1170.0,798.0],["2019-12-03",1146.0,1242.0,1131.0,1158.0,945.0],["2019-12-04",1158.0,1200.0,1152.0,1176.0,579.0],["2019-12-05",1176.0,1212.0,1160.4,1176.0,670.0],["2019-12-06",1206.0,1236.0,1170.0,1170.0,669.0],["2019-12-09",1152.0,1302.0,1140.6,1212.0,2233.0],["2019-12-10",1236.0,1247.4,1152.0,1158.0,891.0],["2019-12-11",1176.0,1200.0,1158.0,1176.0,533.0],["2019-12-12",1170.0,1200.0,1164.0,1200.0,619.0],["2019-12-13",1212.0,1218.0,1182.0,1200.0,843.0],["2019-12-16",1188.0,1206.0,1080.0,1110.0,1070.0],["2019-12-17",1110.0,1146.0,1110.0,1134.0,711.0],["2019-12-18",1140.0,1140.0,1107.0,1128.0,541.0],["2019-12-19",1116.0,1134.0,1029.0,1032.0,1375.0],["2019-12-20",1038.0,1056.0,996.0,1038.0,1008.0],["2019-12-23",1056.0,1101.0,1032.0,1086.0,1254.0],["2019-12-24",1098.0,1122.0,1044.0,1104.0,574.0],["2019-12-26",1098.0,1143.0,1089.0,1128.0,764.0],["2019-12-27",1110.0,1134.0,1032.0,1068.0,1130.0],["2019-12-30",1068.0,1068.0,1014.0,1044.0,902.0],["2019-12-31",1020.0,1086.0,1014.0,1062.0,1168.0],["2020-01-02",1188.0,1548.0,1110.0,1188.0,8656.0],["2020-01-03",1188.0,1206.0,1116.0,1152.0,1286.0],["2020-01-06",1152.0,1170.0,1062.0,1068.0,1147.0],["2020-01-07",1080.0,1104.0,1014.0,1068.0,1196.0],["2020-01-08",1074.0,1092.0,1026.0,1032.0,612.0],["2020-01-09",1026.0,1044.0,990.0,990.0,1335.0],["2020-01-10",1002.0,1020.0,990.0,1008.0,876.0],["2020-01-13",1020.0,1050.0,996.0,996.0,771.0],["2020-01-14",1002.0,1110.0,1002.0,1086.0,1710.0],["2020-01-15",1098.0,1110.0,1038.0,1038.0,772.0],["2020-01-16",1044.0,1092.0,1044.0,1086.0,578.0],["2020-01-17",1104.0,1236.0,1092.0,1188.0,3647.0],["2020-01-21",1242.0,1260.0,1146.0,1182.0,1969.0],["2020-01-22",1200.0,1260.0,1164.0,1236.0,3118.0],["2020-01-23",1200.0,1230.0,1128.0,1128.0,2453.0],["2020-01-24",1140.0,1158.0,1068.0,1068.0,1191.0],["2020-01-27",1050.0,1056.0,1014.0,1020.0,1002.0],["2020-01-28",1020.0,1032.0,1014.0,1020.0,702.0],["2020-01-29",1050.0,1062.0,972.0,978.0,1060.0],["2020-01-30",972.0,984.0,918.0,936.0,1109.0],["2020-01-31",936.0,972.0,936.0,942.0,655.0],["2020-02-03",966.0,1020.0,948.0,984.0,728.0],["2020-02-04",960.0,1098.0,960.0,1062.0,1376.0],["2020-02-05",1068.0,1086.0,1044.0,1056.0,747.0],["2020-02-06",1056.0,1098.0,1044.0,1080.0,491.0],["2020-02-07",1074.0,1079.4,1050.0,1062.0,335.0],["2020-02-10",1062.0,1098.0,1050.0,1080.0,501.0],["2020-02-11",1092.0,1194.0,1080.0,1134.0,1741.0],["2020-02-12",1158.0,1170.0,1068.0,1092.0,1359.0],["2020-02-13",1104.0,1125.0,1032.0,1038.0,1043.0],["2020-02-14",1038.0,1068.0,1032.0,1044.0,687.0],["2020-02-18",1062.0,1080.0,1038.0,1056.0,574.0],["2020-02-19",1056.0,1158.0,1044.0,1140.0,713.0],["2020-02-20",1140.0,1223.4,1104.0,1128.0,1205.0],["2020-02-21",1128.0,1182.0,1104.0,1104.0,805.0],["2020-02-24",1080.0,1104.0,990.0,1002.0,1439.0],["2020-02-25",1020.0,1026.6,948.0,951.0,751.0],["2020-02-26",1014.0,1014.0,912.0,972.0,1330.0],["2020-02-27",918.0,948.0,858.0,882.0,1880.0],["2020-02-28",882.0,882.0,799.2,822.0,1322.0],["2020-03-02",840.0,852.0,798.0,822.0,1529.0],["2020-03-03",978.0,984.0,834.0,840.0,3378.0],["2020-03-04",840.0,858.0,784.2,798.0,1200.0],["2020-03-05",804.0,816.0,756.0,780.0,1114.0],["2020-03-06",768.0,768.0,697.2,720.0,1855.0],["2020-03-09",660.0,672.0,612.0,654.0,1032.0],["2020-03-10",720.0,720.0,660.0,684.0,613.0],["2020-03-11",678.0,708.0,642.0,654.0,770.0],["2020-03-12",600.0,648.0,540.0,552.0,1403.0],["2020-03-13",606.0,648.0,558.0,624.0,968.0],["2020-03-16",561.6,570.0,540.0,540.0,839.0],["2020-03-17",540.0,594.0,516.0,594.0,937.0],["2020-03-18",588.0,588.0,480.0,492.0,905.0],["2020-03-19",492.0,552.0,486.0,547.8,919.0],["2020-03-20",552.0,564.0,492.0,492.0,813.0],["2020-03-23",492.0,547.2,480.0,500.4,712.0],["2020-03-24",530.4,540.0,488.4,528.0,955.0],["2020-03-25",522.0,564.0,492.6,564.0,2167.0],["2020-03-26",576.0,576.0,522.0,522.0,1853.0],["2020-03-27",522.0,522.0,474.0,474.0,1534.0],["2020-03-30",486.0,498.0,420.0,450.0,1246.0],["2020-03-31",462.0,480.0,432.0,445.8,494.0],["2020-04-01",444.0,468.0,420.6,423.6,706.0],["2020-04-02",402.0,450.0,379.2,405.0,798.0],["2020-04-03",384.0,420.0,366.0,374.4,973.0],["2020-04-06",393.0,439.8,385.2,439.8,1091.0],["2020-04-07",450.0,495.0,438.0,483.0,1210.0],["2020-04-08",498.0,498.0,456.0,490.8,863.0],["2020-04-09",497.4,569.4,492.0,564.6,1841.0],["2020-04-13",552.0,552.0,517.2,541.8,348.0],["2020-04-14",537.6,591.0,534.0,588.0,677.0],["2020-04-15",582.0,585.0,523.8,562.2,745.0],["2020-04-16",559.2,570.0,537.0,562.2,439.0],["2020-04-17",571.2,594.0,528.0,592.8,398.0],["2020-04-20",600.0,642.0,549.6,627.0,848.0],["2020-04-21",1638.0,2502.0,1470.0,1605.0,206203.0],["2020-04-22",1614.0,1644.0,1218.0,1308.0,23891.0],["2020-04-23",1194.0,1440.0,1080.0,1386.0,11381.0],["2020-04-24",1404.0,1410.0,1290.0,1356.0,3626.0],["2020-04-27",1260.0,1446.0,1146.0,1386.0,6349.0],["2020-04-28",1368.0,1470.0,1326.0,1392.0,2902.0],["2020-04-29",1428.0,1440.0,1272.0,1308.0,3506.0],["2020-04-30",1290.0,1404.0,1236.0,1338.0,2737.0],["2020-05-01",1314.0,1339.8,1260.0,1314.0,1375.0],["2020-05-04",1344.0,1392.0,1260.0,1380.0,2154.0],["2020-05-05",1416.0,1554.0,1410.0,1440.0,3666.0],["2020-05-06",1428.0,1530.0,1296.0,1320.0,6346.0],["2020-05-07",1272.0,1302.0,1194.0,1206.0,2667.0],["2020-05-08",1230.0,1314.0,1194.0,1278.0,3562.0],["2020-05-11",1266.0,1266.0,1200.0,1242.0,1891.0],["2020-05-12",1242.0,1260.0,1140.0,1152.0,2760.0],["2020-05-13",1170.0,1176.0,1056.0,1122.0,2345.0],["2020-05-14",1110.0,1146.0,1014.0,1128.0,2142.0],["2020-05-15",1134.0,1158.0,1068.0,1104.0,1635.0],["2020-05-18",1158.0,1194.0,1116.0,1134.0,1728.0],["2020-05-19",1236.0,1248.0,1134.0,1170.0,3702.0],["2020-05-20",1146.0,1182.0,1110.0,1128.0,2383.0],["2020-05-21",1134.0,1134.0,1068.0,1110.0,1470.0],["2020-05-22",1098.0,1170.0,1068.0,1146.0,1977.0],["2020-05-26",1140.0,1194.0,1092.0,1122.0,2461.0],["2020-05-27",1140.0,1167.0,1092.0,1152.0,1238.0],["2020-05-28",1152.0,1212.0,1116.0,1170.0,2452.0],["2020-05-29",1170.0,1194.0,1110.0,1158.0,1738.0],["2020-06-01",1170.0,1170.0,1098.0,1122.0,1801.0],["2020-06-02",1134.0,1158.0,1104.0,1146.0,1924.0],["2020-06-03",1146.0,1164.0,1116.0,1164.0,1486.0],["2020-06-04",1140.0,1188.0,1122.0,1164.0,2108.0],["2020-06-05",1164.0,1428.0,1128.0,1404.0,6979.0],["2020-06-08",1422.0,1428.0,1272.0,1392.0,4157.0],["2020-06-09",1380.0,2202.0,1200.0,1878.0,18439.0],["2020-06-10",1626.0,1644.0,1407.0,1452.0,6755.0],["2020-06-11",1320.0,1374.0,1200.0,1212.0,2863.0],["2020-06-12",1290.0,1326.0,1200.0,1272.0,1882.0],["2020-06-15",1236.0,1311.6,1215.0,1296.0,1680.0],["2020-06-16",1314.0,1386.0,1278.0,1326.0,1707.0],["2020-06-17",2106.0,2106.0,1626.0,1638.0,44446.0],["2020-06-18",1560.0,1650.0,1518.0,1578.0,4190.0],["2020-06-19",1608.0,1608.0,1422.0,1422.0,3953.0],["2020-06-22",1446.0,1710.0,1368.0,1566.0,5187.0],["2020-06-23",1596.0,1680.0,1518.0,1650.0,2511.0],["2020-06-24",1650.0,1764.0,1470.0,1728.0,3546.0],["2020-06-25",1713.0,1785.0,1614.0,1731.0,2356.0],["2020-06-26",1698.0,1734.0,1638.0,1704.0,6461.0],["2020-06-29",1692.0,1728.0,1638.0,1674.0,1382.0],["2020-06-30",1680.0,1710.0,1626.0,1692.0,1709.0],["2020-07-01",1680.0,1884.0,1656.0,1776.0,5158.0],["2020-07-02",1800.0,1842.0,1692.0,1704.0,2181.0],["2020-07-06",1686.0,1770.0,1686.0,1752.0,1385.0],["2020-07-07",1722.0,2184.0,1722.0,2052.0,11187.0],["2020-07-08",2130.0,2574.0,2112.0,2316.0,18554.0],["2020-07-09",2340.0,2364.0,1902.0,2016.0,7515.0],["2020-07-10",2022.0,2130.0,1944.0,2124.0,2692.0],["2020-07-13",2130.0,2178.0,1863.0,1896.0,3653.0],["2020-07-14",1908.0,1968.0,1824.0,1920.0,1988.0],["2020-07-15",1950.0,1974.0,1836.0,1896.0,2400.0],["2020-07-16",1854.0,2034.0,1842.0,1992.0,3152.0],["2020-07-17",2016.0,2050.2,1926.0,1992.0,1592.0],["2020-07-20",1980.0,1998.0,1920.0,1962.0,1101.0],["2020-07-21",1968.0,2136.0,1956.0,2100.0,1915.0],["2020-07-22",2040.0,2094.0,1968.0,2034.0,1387.0],["2020-07-23",2070.0,2070.0,1939.2,1992.0,1372.0],["2020-07-24",1986.0,1986.0,1812.0,1836.0,1912.0],["2020-07-27",1848.0,1866.0,1722.0,1782.0,1622.0],["2020-07-28",1764.0,1812.0,1702.8,1752.0,1222.0],["2020-07-29",1758.0,1842.0,1716.0,1830.0,1632.0],["2020-07-30",1824.0,1914.0,1770.0,1896.0,1213.0],["2020-07-31",1860.0,1920.0,1800.6,1848.0,827.0],["2020-08-03",1860.0,2052.0,1824.0,1968.0,2824.0],["2020-08-04",1962.0,1992.0,1899.0,1926.0,1041.0],["2020-08-05",1908.0,2010.0,1890.0,1932.0,1554.0],["2020-08-06",1782.0,2058.0,1722.0,1938.0,2245.0],["2020-08-07",1908.0,2004.0,1884.0,1986.0,1141.0],["2020-08-10",1950.0,2112.0,1948.2,1980.0,1650.0],["2020-08-11",1980.0,2064.0,1896.0,1908.0,1821.0],["2020-08-12",1908.0,1944.0,1842.0,1908.0,1189.0],["2020-08-13",2040.0,2217.0,1950.0,2022.0,6160.0],["2020-08-14",2022.0,2052.0,1956.0,1980.0,1222.0],["2020-08-17",1980.0,2034.0,1926.0,2004.0,1135.0],["2020-08-18",1992.0,2454.0,1980.0,2364.0,9325.0],["2020-08-19",2418.0,2748.0,2280.0,2310.0,13268.0],["2020-08-20",2298.0,2298.0,2184.0,2232.0,1723.0],["2020-08-21",2184.0,2364.0,2178.0,2220.0,1469.0],["2020-08-24",2292.0,2304.0,2076.6001,2100.0,1688.0],["2020-08-25",2100.0,2220.0,2064.0,2178.0,888.0],["2020-08-26",2202.0,2562.0,2112.0,2334.0,7895.0],["2020-08-27",2262.0,2322.0,2172.0,2208.0,1790.0],["2020-08-28",2232.0,2337.0,2184.0,2220.0,1408.0],["2020-08-31",2220.0,2268.0,2149.2,2184.0,1030.0],["2020-09-01",2184.0,2226.6001,2142.0,2208.0,754.0],["2020-09-02",2196.0,2196.0,2106.0,2124.0,1227.0],["2020-09-03",2112.0,2136.0,1902.0,1926.0,2133.0],["2020-09-04",1926.0,1968.0,1770.0,1872.0,1272.0],["2020-09-08",1848.0,1914.0,1788.0,1818.0,1027.0],["2020-09-09",1842.0,1962.0,1812.0,1902.0,1252.0],["2020-09-10",1908.0,1938.0,1830.0,1836.0,732.0],["2020-09-11",1830.0,1878.0,1794.0,1812.0,929.0],["2020-09-14",1875.6,1902.0,1836.0,1884.0,740.0],["2020-09-15",1896.0,2148.0,1860.0,1962.0,4237.0],["2020-09-16",1838.4,1962.0,1791.6,1842.0,1565.0],["2020-09-17",1866.0,1896.0,1806.0,1830.0,1084.0],["2020-09-18",1818.0,1944.0,1818.0,1908.0,1360.0],["2020-09-21",1836.0,1890.0,1818.0,1818.0,850.0],["2020-09-22",1818.0,1860.0,1782.0,1788.0,909.0],["2020-09-23",1812.0,1822.2,1608.0,1620.0,1447.0],["2020-09-24",1614.0,1716.0,1566.0,1644.0,921.0],["2020-09-25",1650.0,1746.0,1638.0,1728.0,725.0],["2020-09-28",1770.0,1848.0,1722.0,1812.0,1314.0],["2020-09-29",1818.0,1968.0,1782.0,1842.0,3270.0],["2020-09-30",1944.0,2028.0,1710.0,1770.0,8583.0],["2020-10-01",1728.0,1767.0,1698.0,1728.0,1227.0],["2020-10-02",1680.0,1722.0,1656.0,1662.0,1063.0],["2020-10-05",1662.0,1734.0,1662.0,1704.0,802.0],["2020-10-06",1686.0,1740.0,1668.0,1668.0,1023.0],["2020-10-07",1710.0,1719.0,1692.0,1695.0,448.0],["2020-10-08",1722.0,1746.0,1692.0,1728.0,637.0],["2020-10-09",1722.0,1746.0,1704.6,1722.0,426.0],["2020-10-12",1722.0,1740.0,1650.0,1668.0,940.0],["2020-10-13",1674.0,1908.0,1590.0,1620.0,5942.0],["2020-10-14",1632.0,1654.8,1590.0,1596.0,829.0],["2020-10-15",1590.0,1590.0,1530.0,1566.0,1006.0],["2020-10-16",1578.0,1590.0,1530.0,1536.0,574.0],["2020-10-19",1542.0,1560.0,1512.0,1524.0,478.0],["2020-10-20",1530.0,1530.0,1488.0,1488.0,631.0],["2020-10-21",1506.0,1536.0,1473.0,1500.0,722.0],["2020-10-22",1530.0,1536.0,1476.0,1488.0,479.0],["2020-10-23",1500.0,1536.0,1464.0,1530.0,428.0],["2020-10-26",1530.0,1530.0,1422.0,1464.0,1087.0],["2020-10-27",1530.0,1530.0,1410.0,1452.0,1627.0],["2020-10-28",1428.0,1428.0,1320.0,1326.0,1285.0],["2020-10-29",1326.0,1512.0,1290.0,1440.0,1386.0],["2020-10-30",1452.0,1452.0,1356.0,1386.0,569.0],["2020-11-02",1410.6,1446.0,1391.4,1428.0,1130.0],["2020-11-03",1476.0,1476.0,1398.0,1404.0,558.0],["2020-11-04",1398.0,1404.0,1284.0,1290.0,1336.0],["2020-11-05",1314.0,1410.0,1308.0,1320.0,2097.0],["2020-11-06",1320.0,1332.0,1266.0,1290.0,1388.0],["2020-11-09",1368.0,1464.0,1344.0,1404.0,1407.0],["2020-11-10",1392.0,1399.8,1263.0,1284.0,1709.0],["2020-11-11",1290.0,1320.0,1284.0,1308.0,775.0],["2020-11-12",1290.0,1296.0,1248.0,1272.0,1088.0],["2020-11-13",1278.0,1278.0,1218.0,1224.0,1212.0],["2020-11-16",1236.0,1248.0,1206.0,1230.0,1598.0],["2020-11-17",1242.0,1308.0,1164.0,1170.0,7719.0],["2020-11-18",1176.0,1218.0,1140.0,1176.0,2519.0],["2020-11-19",1164.0,1194.0,1146.0,1170.0,1427.0],["2020-11-20",1182.0,1212.0,1146.0,1170.0,1728.0],["2020-11-23",1182.0,1485.0,1174.8,1380.0,18772.0],["2020-11-24",1416.0,1494.0,1206.0,1254.0,21500.0],["2020-11-25",1230.0,1272.0,1188.0,1218.0,7130.0],["2020-11-27",1254.0,1266.0,1188.0,1218.0,5035.0],["2020-11-30",1206.0,1218.0,1098.0,1158.0,6525.0],["2020-12-01",1182.0,1188.0,1110.0,1122.0,4369.0],["2020-12-02",1104.0,1152.0,1050.0,1092.0,10818.0],["2020-12-03",1104.0,1140.0,1089.0,1098.0,5109.0],["2020-12-04",1110.0,1110.0,1068.0,1104.0,3518.0],["2020-12-07",1104.0,1128.0,1086.0,1086.0,3257.0],["2020-12-08",1092.0,1092.0,1074.0,1074.0,2181.0],["2020-12-09",1086.0,1116.0,1056.0,1062.0,4586.0],["2020-12-10",1068.0,1071.0,1038.0,1044.0,3506.0],["2020-12-11",1050.0,1054.8,1026.0,1044.0,1811.0],["2020-12-14",1050.0,1086.0,1032.0,1056.0,3528.0],["2020-12-15",1068.0,1134.0,1068.0,1074.0,5818.0],["2020-12-16",1081.8,1085.4,1026.0,1044.0,2830.0],["2020-12-17",1050.0,1122.0,1035.0,1050.0,3716.0],["2020-12-18",1068.0,1092.0,1044.0,1074.0,2242.0],["2020-12-21",1051.8,1080.0,1032.0,1062.0,4020.0],["2020-12-22",1056.0,1158.0,1050.0,1116.0,18631.0],["2020-12-23",1200.0,1638.0,1170.0,1524.0,58912.0],["2020-12-24",1494.0,1500.0,1200.0,1236.0,21783.0],["2020-12-28",1272.0,1320.0,1176.0,1218.0,9626.0],["2020-12-29",1206.0,1224.0,1092.0,1158.0,7657.0],["2020-12-30",1182.0,1224.0,1170.0,1194.0,3735.0],["2020-12-31",1206.0,1206.0,1074.0,1080.0,6566.0],["2021-01-04",1104.0,1167.0,1098.0,1134.0,3323.0],["2021-01-05",1200.0,1308.0,1170.0,1242.0,8164.0],["2021-01-06",1320.0,1374.0,1176.0,1206.0,7770.0],["2021-01-07",1248.0,1578.0,1230.0,1494.0,26921.0],["2021-01-08",1503.0,1560.0,1350.0,1452.0,10250.0],["2021-01-11",1512.6,1962.0,1506.0,1800.0,38612.0],["2021-01-12",1833.0,2004.0,1692.0,1890.0,16480.0],["2021-01-13",1926.0,1926.0,1740.0,1878.0,9489.0],["2021-01-14",1860.0,1890.0,1782.0,1818.0,6027.0],["2021-01-15",1854.0,1860.0,1658.4,1728.0,6333.0],["2021-01-19",1788.0,1788.0,1662.0,1746.0,5611.0],["2021-01-20",1788.0,1962.0,1746.0,1872.0,11051.0],["2021-01-21",1902.0,1920.0,1758.0,1902.0,6785.0],["2021-01-22",1830.0,2082.0,1806.0,2034.0,9788.0],["2021-01-25",2178.0,2682.0,2076.0,2364.0,25323.0],["2021-01-26",2448.0,2544.0,2301.0,2472.0,9669.0],["2021-01-27",2298.0,2814.0,2100.0,2340.0,15673.0],["2021-01-28",2358.0,2454.0,2118.0,2190.0,7959.0],["2021-01-29",2228.3999,2298.0,1926.0,2004.0,6801.0],["2021-02-01",2046.0,2148.0,1998.0,2100.0,3635.0],["2021-02-02",2172.0,2298.0,2016.0,2040.0,5485.0],["2021-02-03",2088.0,2142.0,2010.0,2142.0,3571.0],["2021-02-04",2136.0,2328.0,2077.2,2310.0,6586.0],["2021-02-05",2334.0,2358.0,2214.0,2274.0,5235.0],["2021-02-08",2388.0,2940.0,2298.0,2598.0,25247.0],["2021-02-09",2610.0,2850.0,2478.0,2694.0,8392.0],["2021-02-10",2794.2,2802.0,2376.0,2538.0,6483.0],["2021-02-11",2556.0,2724.0,2502.0,2550.0,5217.0],["2021-02-12",2508.0,2664.0,2437.2,2610.0,3819.0],["2021-02-16",2658.0,2700.0,2466.0,2598.0,4884.0],["2021-02-17",2523.0,2556.0,2406.0,2418.0,3691.0],["2021-02-18",2438.3999,2438.3999,2166.0,2232.0,4262.0],["2021-02-19",3522.0,4614.0,2898.0,4338.0,298828.0],["2021-02-22",3534.0,3876.0,3180.0,3228.0,48122.0],["2021-02-23",2994.0,3060.0,2550.0,2898.0,15265.0],["2021-02-24",3042.0,3234.0,2937.0,3000.0,9221.0],["2021-02-25",2979.0,3714.0,2868.0,2868.0,38664.0],["2021-02-26",2694.0,2940.0,2478.0,2616.0,11226.0],["2021-03-01",2736.0,2940.0,2715.0,2808.0,7130.0],["2021-03-02",2856.0,3114.0,2706.0,2790.0,9980.0],["2021-03-03",2814.0,2868.0,2466.0,2526.0,8533.0],["2021-03-04",2413.2,2490.0,2100.0,2238.0,8324.0],["2021-03-05",2220.0,2256.0,1878.0,2226.0,9101.0],["2021-03-08",2322.0,2364.0,2154.0,2154.0,3601.0],["2021-03-09",2232.0,2484.0,2106.0,2406.0,7128.0],["2021-03-10",2514.0,2532.0,2334.0,2430.0,5216.0],["2021-03-11",2538.0,2634.0,2466.0,2622.0,4136.0],["2021-03-12",2520.0,2667.0,2478.0,2640.0,4066.0],["2021-03-15",2700.0,2784.0,2580.0,2682.0,4355.0],["2021-03-16",2658.0,2694.0,2412.0,2412.0,5317.0],["2021-03-17",2424.0,2640.0,2370.0,2592.0,3290.0],["2021-03-18",2532.0,2568.0,2382.0,2400.0,2908.0],["2021-03-19",2412.0,2501.3999,2316.0,2460.0,5161.0],["2021-03-22",2484.0,3148.2,2460.0,2706.0,28547.0],["2021-03-23",2640.0,2700.0,2328.0,2394.0,8926.0],["2021-03-24",2442.0,2484.0,2226.0,2238.0,5765.0],["2021-03-25",2238.0,2376.0,2142.0,2358.0,5682.0],["2021-03-26",2382.0,2442.0,2226.0,2358.0,3712.0],["2021-03-29",2358.0,2370.0,2202.0,2250.0,3104.0],["2021-03-30",2274.0,2346.0,2187.0,2328.0,2819.0],["2021-03-31",2358.0,2472.0,2340.0,2436.0,3446.0],["2021-04-01",2460.0,2520.0,2433.0,2490.0,2701.0],["2021-04-05",2524.2,2718.0,2460.0,2472.0,5635.0],["2021-04-06",2460.0,2535.0,2415.0,2454.0,2356.0],["2021-04-07",2460.0,2460.0,2334.0,2370.0,2671.0],["2021-04-08",2419.2,2472.0,2354.3999,2442.0,1952.0],["2021-04-09",2418.0,2508.0,2352.0,2364.0,2300.0],["2021-04-12",2346.0,2364.0,2220.0,2256.0,3085.0],["2021-04-13",2284.2,2284.2,2154.0,2274.0,2505.0],["2021-04-14",2250.0,2304.0,2178.0,2190.0,2621.0],["2021-04-15",2214.0,2220.0,1896.0,1926.0,6451.0],["2021-04-16",1927.8,2046.0,1860.0,1968.0,3025.0],["2021-04-19",1980.0,1983.6,1824.0,1872.0,3767.0],["2021-04-20",1863.6,1896.0,1764.0,1818.0,3526.0],["2021-04-21",1812.0,1950.0,1758.0,1920.0,3453.0],["2021-04-22",1950.0,2004.0,1890.0,1938.0,2333.0],["2021-04-23",1926.0,2013.0,1914.0,1992.0,1579.0],["2021-04-26",2004.0,2040.0,1938.0,2016.0,2518.0],["2021-04-27",2034.0,2112.0,1896.0,1932.0,3966.0],["2021-04-28",1932.0,1974.0,1905.0,1932.0,2247.0],["2021-04-29",1938.0,1963.2,1866.0,1914.0,1839.0],["2021-04-30",1908.0,1932.0,1839.0,1872.0,1880.0],["2021-05-03",1872.0,1875.0,1782.0,1812.0,2143.0],["2021-05-04",1788.0,1800.0,1674.0,1776.0,2621.0],["2021-05-05",1776.0,1812.0,1638.0,1650.0,3204.0],["2021-05-06",1644.0,1644.0,1494.0,1548.0,5472.0],["2021-05-07",1590.0,1665.0,1560.0,1620.0,1830.0],["2021-05-10",1626.0,1650.0,1500.0,1500.0,2469.0],["2021-05-11",1482.0,1611.0,1440.0,1578.0,3830.0],["2021-05-12",1530.0,1548.0,1416.0,1422.0,3451.0],["2021-05-13",1368.0,1488.0,1320.0,1356.0,3168.0],["2021-05-14",1386.0,1566.0,1386.0,1500.0,3711.0],["2021-05-17",1506.0,1632.0,1482.0,1542.0,2387.0],["2021-05-18",1566.0,1638.0,1542.0,1590.0,1894.0],["2021-05-19",1530.0,1566.0,1464.0,1542.0,2291.0],["2021-05-20",1560.0,1596.0,1524.0,1572.0,1537.0],["2021-05-21",1608.0,1662.0,1590.0,1614.0,1797.0],["2021-05-24",1626.0,1644.0,1518.0,1530.0,1846.0],["2021-05-25",1524.0,1587.0,1521.0,1548.0,1669.0],["2021-05-26",1554.0,1668.0,1548.0,1638.0,1850.0],["2021-05-27",1674.0,1686.0,1608.0,1668.0,1355.0],["2021-05-28",1686.0,1722.0,1626.0,1638.0,2190.0],["2021-06-01",1656.0,1710.0,1602.0,1692.0,1799.0],["2021-06-02",1692.0,1716.0,1644.0,1680.0,1806.0],["2021-06-03",1668.0,1770.0,1650.0,1686.0,2221.0],["2021-06-04",1800.0,1829.4,1653.0,1680.0,3934.0],["2021-06-07",1698.0,1824.0,1671.0,1818.0,2484.0],["2021-06-08",1836.0,1854.0,1722.0,1788.0,1804.0],["2021-06-09",1998.0,2328.0,1920.0,2016.0,21163.0],["2021-06-10",1974.0,1974.0,1740.0,1776.0,6256.0],["2021-06-11",1806.0,1830.0,1770.0,1800.0,2133.0],["2021-06-14",1824.0,1845.0,1752.0,1764.0,1692.0],["2021-06-15",1764.0,1788.0,1686.0,1740.0,1591.0],["2021-06-16",1758.0,1782.0,1698.0,1764.0,1762.0],["2021-06-17",1752.0,1848.0,1704.0,1740.0,3490.0],["2021-06-18",1722.0,1737.0,1632.0,1632.0,3287.0],["2021-06-21",1644.0,1680.0,1602.0,1662.0,1917.0],["2021-06-22",1692.0,1692.0,1620.0,1662.0,1338.0],["2021-06-23",1662.0,1776.0,1656.0,1776.0,1923.0],["2021-06-24",1776.0,1776.0,1704.0,1734.0,1263.0],["2021-06-25",1734.0,1764.0,1698.0,1698.0,1166.0],["2021-06-28",1710.0,1782.0,1704.0,1764.0,1563.0],["2021-06-29",1734.0,1764.0,1692.0,1710.0,1248.0],["2021-06-30",1710.0,1752.0,1662.0,1722.0,1315.0],["2021-07-01",1728.0,1728.0,1626.0,1668.0,1935.0],["2021-07-02",1680.0,1680.0,1602.0,1626.0,1885.0],["2021-07-06",1638.0,1704.0,1609.2,1644.0,1710.0],["2021-07-07",1632.0,1632.0,1512.0,1536.0,1891.0],["2021-07-08",1500.0,1548.0,1458.0,1476.0,2505.0],["2021-07-09",1500.0,1593.0,1458.0,1572.0,1640.0],["2021-07-12",1548.0,1584.0,1440.0,1482.0,4446.0],["2021-07-13",1527.0,1536.0,1392.0,1398.0,3318.0],["2021-07-14",1458.0,1770.0,1398.0,1458.0,31758.0],["2021-07-15",1422.0,1518.0,1380.0,1506.0,4719.0],["2021-07-16",1530.0,1530.0,1422.0,1428.0,1877.0],["2021-07-19",1374.0,1470.0,1344.0,1410.0,2318.0],["2021-07-20",1440.0,1473.0,1386.0,1434.0,1686.0],["2021-07-21",1470.0,1518.0,1446.0,1500.0,1437.0],["2021-07-22",1482.0,1542.0,1416.0,1446.0,2911.0],["2021-07-23",1446.0,1446.0,1392.0,1410.0,1634.0],["2021-07-26",1404.0,1437.0,1338.0,1374.0,2087.0],["2021-07-27",1362.0,1404.0,1308.0,1374.0,1920.0],["2021-07-28",1380.0,1397.4,1335.0,1362.0,1158.0],["2021-07-29",1398.0,1500.0,1344.0,1458.0,3539.0],["2021-07-30",1308.0,1578.0,1296.0,1512.0,10996.0],["2021-08-02",1536.0,1547.4,1488.0,1539.0,1886.0],["2021-08-03",1554.0,1572.0,1493.4,1494.0,1397.0],["2021-08-04",1512.0,1584.0,1494.0,1542.0,1674.0],["2021-08-05",1548.0,1668.0,1536.6,1626.0,1793.0],["2021-08-06",1614.0,1620.0,1494.0,1494.0,1947.0],["2021-08-09",1518.0,1635.0,1494.0,1590.0,1768.0],["2021-08-10",1608.0,1641.0,1551.0,1590.0,1140.0],["2021-08-11",1590.0,1590.0,1542.0,1572.0,2798.0],["2021-08-12",1554.0,1590.0,1524.0,1572.0,1069.0],["2021-08-13",1572.0,1590.0,1434.0,1434.0,2195.0],["2021-08-16",1452.0,1452.0,1380.0,1386.0,1423.0],["2021-08-17",1380.0,1392.0,1320.0,1356.0,1656.0],["2021-08-18",1338.0,1422.0,1320.0,1356.0,1300.0],["2021-08-19",1344.0,1368.0,1302.0,1302.0,1592.0],["2021-08-20",1308.0,1356.0,1308.0,1338.0,966.0],["2021-08-23",1350.0,1386.0,1338.0,1368.0,1562.0],["2021-08-24",1380.0,1440.0,1374.0,1416.0,1405.0],["2021-08-25",1428.0,1440.0,1392.0,1398.0,989.0],["2021-08-26",1380.0,1458.0,1374.0,1392.0,814.0],["2021-08-27",1380.0,1458.0,1380.0,1434.0,991.0],["2021-08-30",1458.0,1464.0,1398.0,1464.0,965.0],["2021-08-31",1482.0,1518.0,1440.0,1476.0,1363.0],["2021-09-01",1470.0,1500.0,1446.0,1464.0,1071.0],["2021-09-02",1452.0,1512.0,1452.0,1482.0,1031.0],["2021-09-03",1488.0,1500.0,1446.0,1470.0,666.0],["2021-09-07",1482.0,1530.0,1461.0,1470.0,988.0],["2021-09-08",1467.0,1467.0,1368.0,1404.0,1166.0],["2021-09-09",1386.0,1449.0,1380.0,1440.0,717.0],["2021-09-10",1428.0,1452.0,1386.0,1392.0,777.0],["2021-09-13",1416.0,1422.0,1356.0,1380.0,1046.0],["2021-09-14",1380.0,1416.0,1326.0,1344.0,1021.0],["2021-09-15",1350.0,1355.4,1302.0,1332.0,1206.0],["2021-09-16",1326.0,1331.4,1266.0,1278.0,2597.0],["2021-09-17",1296.0,1362.0,1278.0,1362.0,1210.0],["2021-09-20",1302.0,1319.4,1242.0,1260.0,1834.0],["2021-09-21",1284.0,1293.0,1243.8,1284.0,899.0],["2021-09-22",1291.8,1332.0,1281.0,1302.0,1184.0],["2021-09-23",1302.0,1344.0,1284.0,1338.0,1075.0],["2021-09-24",1314.0,1332.0,1278.0,1290.0,1049.0],["2021-09-27",1278.0,1353.0,1272.0,1338.0,903.0],["2021-09-28",1338.0,1341.0,1272.0,1278.0,982.0],["2021-09-29",1278.0,1296.0,1236.0,1242.0,949.0],["2021-09-30",1266.0,1272.0,1236.0,1248.0,670.0],["2021-10-01",1260.0,1275.6,1242.0,1260.0,835.0],["2021-10-04",1254.0,1254.0,1212.0,1230.0,1202.0],["2021-10-05",1230.0,1254.0,1218.0,1230.0,1250.0],["2021-10-06",1230.0,1230.0,1188.0,1200.0,1510.0],["2021-10-07",1212.0,1218.0,1188.0,1200.0,1160.0],["2021-10-08",1212.0,1221.0,1195.2,1200.0,999.0],["2021-10-11",1200.0,1224.0,1170.0,1176.0,1100.0],["2021-10-12",1182.0,1224.0,1164.0,1218.0,1430.0],["2021-10-13",1218.0,1290.0,1212.0,1272.0,1925.0],["2021-10-14",1296.0,1320.0,1266.0,1278.0,1112.0],["2021-10-15",1278.0,1285.8,1203.0,1224.0,1762.0],["2021-10-18",1210.2,1242.0,1194.0,1200.0,1445.0],["2021-10-19",1530.0,1590.0,1272.0,1314.0,140689.0],["2021-10-20",1290.0,1290.0,1200.0,1218.0,13797.0],["2021-10-21",1218.0,1272.0,1200.0,1206.0,7377.0],["2021-10-22",1188.0,1194.0,1128.0,1134.0,7282.0],["2021-10-25",1152.0,1230.0,1116.0,1182.0,8413.0],["2021-10-26",1176.0,1188.0,1122.0,1140.0,5193.0],["2021-10-27",1119.0,1134.0,1086.0,1092.0,3117.0],["2021-10-28",1098.0,1170.0,1093.2,1146.0,3206.0],["2021-10-29",1146.0,1164.0,1128.0,1152.0,2049.0],["2021-11-01",1152.0,1230.0,1152.0,1224.0,3601.0],["2021-11-02",1212.0,1224.0,1176.6,1212.0,1578.0],["2021-11-03",1194.0,1224.0,1176.0,1206.0,1483.0],["2021-11-04",1194.0,1206.0,1158.0,1170.0,1710.0],["2021-11-05",1194.0,1248.0,1146.0,1212.0,6766.0],["2021-11-08",1212.0,1266.0,1206.0,1236.0,4287.0],["2021-11-09",1254.0,1254.0,1167.0,1200.0,2828.0],["2021-11-10",1188.0,1209.0,1146.0,1158.0,2515.0],["2021-11-11",1176.0,1218.0,1158.0,1158.0,2734.0],["2021-11-12",1167.0,1187.4,1122.0,1128.0,4261.0],["2021-11-15",1140.0,1152.0,1116.0,1122.0,3453.0],["2021-11-16",1110.0,1140.0,1092.0,1122.0,2201.0],["2021-11-17",1128.0,1167.0,1098.0,1104.0,3418.0],["2021-11-18",1104.0,1130.4,1026.0,1032.0,3993.0],["2021-11-19",1026.0,1062.0,1014.0,1020.0,1857.0],["2021-11-22",1020.0,1020.0,909.0,918.0,7341.0],["2021-11-23",936.0,960.0,924.0,942.0,3199.0],["2021-11-24",948.0,951.0,906.0,930.0,2982.0],["2021-11-26",900.0,912.0,864.0,894.0,2471.0],["2021-11-29",888.0,978.0,888.0,942.0,5393.0],["2021-11-30",960.0,972.0,864.0,900.0,2255.0],["2021-12-01",972.0,984.0,852.0,870.0,3189.0],["2021-12-02",876.0,912.0,852.0,900.0,2178.0],["2021-12-03",882.0,888.0,816.0,846.0,2612.0],["2021-12-06",840.0,870.0,792.0,858.0,1596.0],["2021-12-07",888.0,948.0,882.0,912.0,2802.0],["2021-12-08",918.0,942.0,888.0,942.0,1101.0],["2021-12-09",930.0,948.0,876.0,882.0,1217.0],["2021-12-10",888.0,909.0,840.0,852.0,1752.0],["2021-12-13",834.0,852.0,798.0,828.0,1712.0],["2021-12-14",816.0,834.0,798.0,810.0,1490.0],["2021-12-15",786.0,846.0,768.0,846.0,2006.0],["2021-12-16",834.0,852.0,780.0,810.0,1929.0],["2021-12-17",774.0,834.0,765.0,828.0,1678.0],["2021-12-20",804.0,810.0,774.0,792.0,1865.0],["2021-12-21",798.0,810.0,780.0,804.0,1723.0],["2021-12-22",780.0,804.0,774.0,774.0,1518.0],["2021-12-23",768.0,816.0,762.0,810.0,1326.0],["2021-12-27",810.0,810.0,750.0,756.0,2075.0],["2021-12-28",750.0,762.0,726.0,738.0,1899.0],["2021-12-29",747.0,750.0,705.0,726.0,2479.0],["2021-12-30",720.0,779.4,708.0,756.0,2781.0],["2021-12-31",744.0,771.0,744.0,750.0,1821.0],["2022-01-03",750.0,816.0,750.0,792.0,1821.0],["2022-01-04",816.0,816.0,762.0,792.0,1003.0],["2022-01-05",834.0,840.0,726.0,738.0,6520.0],["2022-01-06",732.0,756.0,702.0,726.0,1971.0],["2022-01-07",720.0,780.0,720.0,744.0,1595.0],["2022-01-10",738.0,744.0,690.0,744.0,1978.0],["2022-01-11",756.0,774.0,732.0,750.0,1054.0],["2022-01-12",756.0,768.0,738.0,750.0,690.0],["2022-01-13",744.0,756.0,714.0,714.0,994.0],["2022-01-14",708.0,726.0,690.0,708.0,2009.0],["2022-01-18",703.8,720.0,690.0,696.0,781.0],["2022-01-19",696.0,702.0,660.0,666.0,1100.0],["2022-01-20",684.0,702.0,666.0,672.0,862.0],["2022-01-21",678.0,678.0,624.0,630.0,1937.0],["2022-01-24",606.0,636.0,568.8,630.0,2005.0],["2022-01-25",624.0,642.0,600.0,624.0,945.0],["2022-01-26",642.0,684.0,636.0,642.0,2177.0],["2022-01-27",654.0,660.0,600.0,600.0,1120.0],["2022-01-28",600.0,642.0,600.0,642.0,854.0],["2022-01-31",648.0,708.0,636.0,708.0,1196.0],["2022-02-01",720.0,744.0,690.0,726.0,1122.0],["2022-02-02",738.0,738.0,654.0,654.0,2408.0],["2022-02-03",648.0,678.0,636.0,648.0,967.0],["2022-02-04",648.0,690.0,642.0,690.0,564.0],["2022-02-07",708.0,720.0,666.0,672.0,964.0],["2022-02-08",666.0,708.0,660.0,696.0,732.0],["2022-02-09",714.0,738.0,708.0,720.0,1278.0],["2022-02-10",696.0,750.0,684.0,726.0,737.0],["2022-02-11",726.0,744.0,696.0,708.0,1056.0],["2022-02-14",714.0,720.0,684.0,690.0,512.0],["2022-02-15",708.0,774.0,702.0,738.0,1973.0],["2022-02-16",756.0,762.0,732.0,762.0,788.0],["2022-02-17",762.0,762.0,702.0,708.0,764.0],["2022-02-18",708.0,718.8,672.0,690.0,849.0],["2022-02-22",672.0,690.0,630.0,660.0,1024.0],["2022-02-23",672.0,690.0,633.0,636.0,886.0],["2022-02-24",600.0,666.0,582.0,642.0,2294.0],["2022-02-25",642.0,708.0,630.0,702.0,1274.0],["2022-02-28",702.0,714.0,672.0,684.0,993.0],["2022-03-01",678.0,690.0,660.0,666.0,918.0],["2022-03-02",666.0,678.0,651.0,672.0,383.0],["2022-03-03",678.0,678.0,642.0,648.0,545.0],["2022-03-04",636.0,653.4,624.0,624.0,599.0],["2022-03-07",624.0,654.0,624.0,642.0,682.0],["2022-03-08",636.0,696.0,630.0,672.0,985.0],["2022-03-09",696.0,702.0,666.6,690.0,603.0],["2022-03-10",678.0,696.0,660.0,690.0,670.0],["2022-03-11",690.0,696.0,648.0,654.0,536.0],["2022-03-14",642.0,642.0,600.0,600.0,900.0],["2022-03-15",588.0,630.0,588.0,618.0,865.0],["2022-03-16",636.0,672.0,624.0,672.0,851.0],["2022-03-17",636.0,684.0,636.0,678.0,743.0],["2022-03-18",666.0,744.0,666.0,684.0,1767.0],["2022-03-21",708.0,810.0,702.0,762.0,2423.0],["2022-03-22",780.0,798.0,708.0,750.0,1675.0],["2022-03-23",750.0,780.0,726.0,744.0,1157.0],["2022-03-24",762.0,762.0,732.0,756.0,679.0],["2022-03-25",750.0,750.0,720.0,726.0,605.0],["2022-03-28",738.0,744.0,696.0,726.0,684.0],["2022-03-29",726.0,768.0,726.0,750.0,811.0],["2022-03-30",750.0,768.0,732.0,738.0,751.0],["2022-03-31",738.0,744.0,714.0,720.0,647.0],["2022-04-01",726.0,732.0,708.0,708.0,487.0],["2022-04-04",708.0,726.0,708.0,708.0,459.0],["2022-04-05",714.0,720.0,690.0,696.0,478.0],["2022-04-06",690.0,700.8,654.0,678.0,602.0],["2022-04-07",684.0,684.0,648.0,678.0,459.0],["2022-04-08",678.0,678.0,648.0,654.0,388.0],["2022-04-11",642.0,666.0,636.0,660.0,262.0],["2022-04-12",660.0,678.0,642.0,642.0,481.0],["2022-04-13",654.0,660.0,642.0,660.0,363.0],["2022-04-14",660.0,660.0,630.0,630.0,515.0],["2022-04-18",648.0,654.0,612.0,624.0,968.0],["2022-04-19",624.0,648.0,618.0,642.0,542.0],["2022-04-20",660.0,708.0,631.2,684.0,2831.0],["2022-04-21",672.0,678.0,630.0,630.0,1070.0],["2022-04-22",642.0,648.0,618.0,630.0,539.0],["2022-04-25",618.0,630.0,606.0,630.0,628.0],["2022-04-26",636.0,636.0,588.0,599.4,1440.0],["2022-04-27",630.0,630.0,594.0,606.0,525.0],["2022-04-28",618.0,624.0,594.0,618.0,496.0],["2022-04-29",612.0,630.0,606.0,612.0,328.0],["2022-05-02",600.0,624.0,594.0,618.0,466.0],["2022-05-03",606.0,630.0,606.0,618.0,285.0],["2022-05-04",618.0,630.0,600.0,630.0,492.0],["2022-05-05",612.0,618.0,582.6,590.4,908.0],["2022-05-06",594.0,594.0,546.0,552.0,972.0],["2022-05-09",540.0,552.0,516.0,518.4,825.0],["2022-05-10",528.0,542.4,498.0,510.0,784.0],["2022-05-11",512.4,552.0,498.0,517.8,948.0],["2022-05-12",517.8,528.0,489.0,502.2,629.0],["2022-05-13",527.4,558.0,516.0,535.8,745.0],["2022-05-16",546.0,564.0,528.0,534.0,372.0],["2022-05-17",545.4,582.0,545.4,577.2,395.0],["2022-05-18",576.0,600.0,570.0,576.0,297.0],["2022-05-19",594.0,606.0,582.0,599.4,411.0],["2022-05-20",594.0,600.0,564.0,576.0,288.0],["2022-05-23",582.0,588.0,548.4,564.0,480.0],["2022-05-24",546.0,564.0,528.0,543.6,683.0],["2022-05-25",546.0,571.8,546.0,565.8,402.0],["2022-05-26",576.0,582.0,546.0,570.0,348.0],["2022-05-27",579.6,606.0,552.0,606.0,428.0],["2022-05-31",606.0,624.0,594.0,618.0,328.0],["2022-06-01",612.0,624.0,580.8,594.0,422.0],["2022-06-02",594.0,669.6,582.6,642.0,3469.0],["2022-06-03",636.0,654.0,624.0,654.0,692.0],["2022-06-06",654.0,654.0,606.0,612.0,439.0],["2022-06-07",612.0,630.0,606.0,618.0,468.0],["2022-06-08",630.0,672.0,613.8,672.0,774.0],["2022-06-09",672.0,672.0,622.2,630.0,502.0],["2022-06-10",630.0,648.0,606.0,648.0,375.0],["2022-06-13",600.0,612.0,552.0,558.6,993.0],["2022-06-14",579.6,588.0,558.0,571.8,233.0],["2022-06-15",566.4,606.0,566.4,600.0,433.0],["2022-06-16",594.0,600.0,570.0,583.2,404.0],["2022-06-17",582.0,609.0,582.0,599.4,293.0],["2022-06-21",594.0,612.0,594.0,612.0,306.0],["2022-06-22",588.0,630.0,588.0,624.0,251.0],["2022-06-23",630.0,630.0,612.0,612.0,290.0],["2022-06-24",606.0,630.0,606.0,618.0,378.0],["2022-06-27",600.0,618.0,600.0,606.0,188.0],["2022-06-28",600.0,624.0,594.0,594.0,403.0],["2022-06-29",600.0,606.0,576.0,591.6,236.0],["2022-06-30",582.0,606.0,570.0,600.0,266.0],["2022-07-01",600.0,612.0,577.2,577.2,411.0],["2022-07-05",582.0,582.0,560.4,565.2,316.0],["2022-07-06",594.0,594.0,565.2,578.4,171.0],["2022-07-07",579.6,618.0,576.0,600.0,558.0],["2022-07-08",588.0,612.0,583.8,594.0,316.0],["2022-07-11",588.0,594.0,571.8,571.8,170.0],["2022-07-12",568.2,612.0,566.4,606.0,416.0],["2022-07-13",588.0,600.0,564.0,573.6,526.0],["2022-07-14",576.0,576.0,564.6,574.8,181.0],["2022-07-15",580.2,582.0,570.0,577.8,129.0],["2022-07-18",598.8,600.0,572.4,600.0,443.0],["2022-07-19",606.0,617.4,591.0,600.0,450.0],["2022-07-20",594.0,618.0,589.8,612.0,254.0],["2022-07-21",618.0,626.4,600.0,624.0,332.0],["2022-07-22",630.0,654.0,620.4,648.0,522.0],["2022-07-25",654.0,658.2,636.0,636.0,225.0],["2022-07-26",624.0,636.0,606.0,612.0,323.0],["2022-07-27",630.0,648.0,606.0,648.0,378.0],["2022-07-28",630.0,702.0,624.0,690.0,928.0],["2022-07-29",690.0,720.0,678.0,708.0,496.0],["2022-08-01",720.0,750.0,714.0,744.0,537.0],["2022-08-02",750.0,780.0,744.0,780.0,868.0],["2022-08-03",780.0,887.4,774.0,852.0,1820.0],["2022-08-04",852.0,852.0,729.0,774.0,1646.0],["2022-08-05",774.0,804.0,756.0,792.0,406.0],["2022-08-08",816.0,834.0,810.0,828.0,593.0],["2022-08-09",810.0,828.0,774.0,780.0,619.0],["2022-08-10",798.0,828.0,786.0,804.0,1479.0],["2022-08-11",876.0,930.0,810.0,816.0,1841.0],["2022-08-12",810.0,840.0,798.0,828.0,993.0],["2022-08-15",864.0,888.0,828.0,870.0,913.0],["2022-08-16",888.0,930.0,882.0,921.0,1381.0],["2022-08-17",936.0,940.2,858.0,864.0,937.0],["2022-08-18",852.0,930.0,852.0,912.0,744.0],["2022-08-19",900.0,906.0,810.0,828.0,1064.0],["2022-08-22",804.0,840.0,786.0,792.0,484.0],["2022-08-23",804.0,822.0,792.0,810.0,269.0],["2022-08-24",810.0,864.0,810.0,849.0,355.0],["2022-08-25",870.0,874.8,846.0,864.0,289.0],["2022-08-26",870.0,870.0,792.0,822.0,479.0],["2022-08-29",810.0,828.0,786.0,798.0,367.0],["2022-08-30",816.0,836.4,780.0,810.0,325.0],["2022-08-31",810.0,834.0,810.0,822.0,194.0],["2022-09-01",828.0,834.0,780.0,816.0,342.0],["2022-09-02",810.0,822.0,780.0,786.0,265.0],["2022-09-06",780.0,791.4,780.0,780.0,177.0],["2022-09-07",786.0,798.0,780.0,792.0,299.0],["2022-09-08",786.0,798.0,786.0,798.0,184.0],["2022-09-09",792.0,852.0,792.0,834.0,313.0],["2022-09-12",828.0,852.0,816.0,816.0,297.0],["2022-09-13",798.0,816.0,780.0,786.0,255.0],["2022-09-14",804.0,804.0,780.0,780.0,263.0],["2022-09-15",780.0,810.0,756.0,756.0,313.0],["2022-09-16",756.0,780.0,702.0,774.0,965.0],["2022-09-19",774.0,774.0,702.0,702.0,548.0],["2022-09-20",720.0,720.0,672.0,678.0,429.0],["2022-09-21",684.0,690.0,660.0,672.0,287.0],["2022-09-22",666.0,678.6,615.0,624.0,486.0],["2022-09-23",600.0,630.0,600.0,624.0,347.0],["2022-09-26",630.0,654.0,600.0,618.0,485.0],["2022-09-27",624.0,649.8,618.0,624.0,137.0],["2022-09-28",618.0,666.0,618.0,660.0,244.0],["2022-09-29",660.0,672.0,618.0,624.0,442.0],["2022-09-30",624.0,648.0,618.0,618.0,205.0],["2022-10-03",624.0,642.0,600.0,624.0,303.0],["2022-10-04",636.0,654.0,630.0,636.0,375.0],["2022-10-05",636.0,648.0,630.0,642.0,87.0],["2022-10-06",630.0,660.0,624.0,630.0,213.0],["2022-10-07",636.0,636.0,624.0,624.0,146.0],["2022-10-10",624.0,624.0,606.0,612.0,249.0],["2022-10-11",612.0,630.0,606.0,606.0,297.0],["2022-10-12",612.0,624.0,600.0,600.0,332.0],["2022-10-13",594.0,618.0,570.0,612.0,283.0],["2022-10-14",612.0,627.0,595.8,603.0,143.0],["2022-10-17",624.0,624.0,606.0,612.0,303.0],["2022-10-18",612.0,618.0,600.0,612.0,425.0],["2022-10-19",606.0,618.0,600.0,606.0,161.0],["2022-10-20",606.0,624.0,600.0,612.0,571.0],["2022-10-21",612.0,624.0,600.0,618.0,230.0],["2022-10-24",612.0,624.0,606.0,618.0,156.0],["2022-10-25",618.0,666.0,615.0,642.0,930.0],["2022-10-26",666.0,684.0,648.0,672.0,706.0],["2022-10-27",696.0,744.0,690.0,732.0,563.0],["2022-10-28",732.0,756.0,720.0,726.0,624.0],["2022-10-31",726.0,762.0,714.0,738.0,560.0],["2022-11-01",756.0,756.0,702.0,702.0,240.0],["2022-11-02",696.0,738.0,693.0,696.0,245.0],["2022-11-03",702.0,750.0,702.0,726.0,554.0],["2022-11-04",756.0,756.0,654.0,654.0,865.0],["2022-11-07",660.0,666.0,624.0,642.0,613.0],["2022-11-08",648.0,660.0,621.0,630.0,303.0],["2022-11-09",624.0,630.0,612.0,618.0,383.0],["2022-11-10",642.0,654.0,636.0,636.0,427.0],["2022-11-11",630.0,660.0,630.0,642.0,252.0],["2022-11-14",660.0,660.0,636.0,648.0,270.0],["2022-11-15",654.0,654.0,612.0,618.0,657.0],["2022-11-16",624.0,624.0,612.0,618.0,257.0],["2022-11-17",612.0,618.0,606.0,612.0,226.0],["2022-11-18",630.0,636.0,612.0,618.0,179.0],["2022-11-21",612.0,618.0,600.0,600.0,259.0],["2022-11-22",600.0,612.0,600.0,600.0,208.0],["2022-11-23",600.0,613.2,600.0,612.0,184.0],["2022-11-25",612.0,618.0,606.0,606.0,54.0],["2022-11-28",606.0,618.0,588.0,594.0,258.0],["2022-11-29",594.0,606.0,594.0,606.0,267.0],["2022-11-30",612.0,618.0,594.0,606.0,313.0],["2022-12-01",600.0,618.0,595.8,606.0,234.0],["2022-12-02",600.0,624.0,598.8,618.0,254.0],["2022-12-05",612.0,618.0,589.2,600.0,432.0],["2022-12-06",606.0,618.0,588.0,588.0,322.0],["2022-12-07",582.0,600.0,570.6,573.0,586.0],["2022-12-08",570.0,618.0,570.0,586.8,329.0],["2022-12-09",582.0,600.0,577.2,582.0,217.0],["2022-12-12",588.0,591.6,577.2,577.2,303.0],["2022-12-13",594.0,594.0,564.0,570.0,325.0],["2022-12-14",561.6,576.0,547.2,547.2,348.0],["2022-12-15",547.2,549.0,516.0,522.0,694.0],["2022-12-16",516.0,568.8,516.0,543.0,513.0],["2022-12-19",558.0,558.0,516.0,528.0,257.0],["2022-12-20",516.0,528.0,504.0,504.0,474.0],["2022-12-21",502.8,516.0,480.0,490.8,624.0],["2022-12-22",492.0,514.8,486.0,489.0,378.0],["2022-12-23",492.0,516.0,492.0,498.0,226.0],["2022-12-27",492.0,504.0,480.0,480.6,490.0],["2022-12-28",480.0,486.0,445.2,447.0,628.0],["2022-12-29",462.0,486.0,444.0,474.6,947.0],["2022-12-30",456.0,501.6,456.0,501.6,680.0],["2023-01-03",480.0,504.0,480.0,498.0,312.0],["2023-01-04",498.0,522.0,480.0,522.0,332.0],["2023-01-05",522.0,528.0,514.8,514.8,217.0],["2023-01-06",516.0,522.0,505.8,505.8,345.0],["2023-01-09",504.0,510.0,504.0,507.6,232.0],["2023-01-10",510.0,522.0,507.6,512.4,300.0],["2023-01-11",516.0,528.0,504.0,516.0,226.0],["2023-01-12",526.8,534.0,507.0,514.2,426.0],["2023-01-13",522.0,540.0,516.0,534.0,358.0],["2023-01-17",535.8,546.0,534.0,541.8,519.0],["2023-01-18",546.0,552.0,516.0,522.0,449.0],["2023-01-19",528.0,540.0,528.0,537.0,366.0],["2023-01-20",540.0,540.0,530.4,530.4,354.0],["2023-01-23",530.4,546.0,522.0,528.0,396.0],["2023-01-24",534.0,540.0,528.0,529.2,260.0],["2023-01-25",528.0,534.0,528.0,528.0,359.0],["2023-01-26",531.6,534.0,522.0,522.0,229.0],["2023-01-27",522.0,529.8,501.0,508.2,528.0],["2023-01-30",510.0,510.0,486.0,486.0,475.0],["2023-01-31",502.8,504.0,492.0,492.0,449.0],["2023-02-01",492.0,504.0,486.6,495.6,250.0],["2023-02-02",504.0,516.6,498.0,510.0,647.0],["2023-02-03",516.0,522.0,498.6,499.8,361.0],["2023-02-06",498.0,504.0,498.0,502.8,314.0],["2023-02-07",516.0,516.0,492.0,501.0,472.0],["2023-02-08",492.0,510.0,492.0,498.0,235.0],["2023-02-09",498.0,504.0,480.6,486.0,412.0],["2023-02-10",486.0,486.0,475.8,480.6,568.0],["2023-02-13",486.0,498.0,463.8,468.6,515.0],["2023-02-14",468.0,474.0,456.0,463.2,412.0],["2023-02-15",450.0,462.0,450.0,450.0,665.0],["2023-02-16",450.0,455.4,432.0,435.0,566.0],["2023-02-17",438.0,442.2,408.6,417.0,775.0],["2023-02-21",414.6,420.0,402.0,403.8,669.0],["2023-02-22",396.0,414.0,391.8,394.8,675.0],["2023-02-23",390.0,402.0,378.0,378.6,651.0],["2023-02-24",384.0,384.6,358.8,360.6,840.0],["2023-02-27",378.0,381.0,360.0,360.0,745.0],["2023-02-28",360.0,366.0,348.0,350.4,709.0],["2023-03-01",348.0,360.0,333.0,333.0,1220.0],["2023-03-02",342.0,352.8,336.0,346.8,581.0],["2023-03-03",348.6,354.0,346.8,348.0,426.0],["2023-03-06",348.0,370.8,348.0,354.0,645.0],["2023-03-07",358.8,373.8,354.0,366.0,317.0],["2023-03-08",390.0,406.2,375.0,404.4,900.0],["2023-03-09",408.0,412.8,378.0,386.4,1028.0],["2023-03-10",372.0,372.0,342.0,342.6,1448.0],["2023-03-13",340.2,342.0,330.0,331.8,640.0],["2023-03-14",330.0,330.0,307.8,324.0,828.0],["2023-03-15",324.0,330.0,321.0,324.0,289.0],["2023-03-16",321.0,330.0,312.0,318.0,408.0],["2023-03-17",312.0,324.0,300.6,310.8,476.0],["2023-03-20",318.0,318.0,300.0,306.0,528.0],["2023-03-21",303.0,312.0,300.0,309.6,406.0],["2023-03-22",309.6,312.0,300.0,309.6,236.0],["2023-03-23",301.8,327.0,301.8,324.0,426.0],["2023-03-24",283.8,318.0,270.6,303.0,954.0],["2023-03-27",306.0,360.0,300.0,306.6,1662.0],["2023-03-28",324.0,330.0,282.0,326.4,957.0],["2023-03-29",316.8,328.8,300.0,313.2,320.0],["2023-03-30",312.0,324.0,301.8,301.8,208.0],["2023-03-31",318.0,325.2,300.0,324.0,721.0],["2023-04-03",330.0,335.4,301.2,312.0,535.0],["2023-04-04",312.0,318.0,294.0,303.0,502.0],["2023-04-05",303.6,315.0,294.6,303.0,525.0],["2023-04-06",300.0,314.4,300.0,304.2,254.0],["2023-04-10",297.0,318.0,295.2,306.0,552.0],["2023-04-11",303.0,310.8,282.0,283.8,327.0],["2023-04-12",300.0,300.0,276.0,276.6,510.0],["2023-04-13",273.0,286.8,273.0,280.8,322.0],["2023-04-14",276.0,278.4,253.8,266.4,755.0],["2023-04-17",266.4,276.6,252.0,257.4,461.0],["2023-04-18",259.8,264.0,248.4,255.0,402.0],["2023-04-19",264.0,270.0,248.4,258.0,603.0],["2023-04-20",276.0,280.8,259.8,264.0,598.0],["2023-04-21",274.2,276.0,246.0,246.0,595.0],["2023-04-24",258.0,259.8,223.2,225.0,1070.0],["2023-04-25",234.0,234.0,220.8,222.0,625.0],["2023-04-26",216.0,228.0,205.2,214.8,845.0],["2023-04-27",207.0,219.0,198.0,212.4,790.0],["2023-04-28",210.0,225.6,210.0,225.0,281.0],["2023-05-01",237.6,240.0,225.0,225.6,409.0],["2023-05-02",240.0,241.8,216.0,223.8,347.0],["2023-05-03",228.0,231.0,216.0,219.0,393.0],["2023-05-04",219.0,231.6,210.0,215.4,210.0],["2023-05-05",216.0,226.8,213.6,220.2,299.0],["2023-05-08",223.8,240.0,220.8,234.0,458.0],["2023-05-09",237.6,239.4,219.0,226.8,431.0],["2023-05-10",228.0,240.0,208.2,218.4,662.0],["2023-05-11",210.6,228.6,204.0,207.0,441.0],["2023-05-12",207.0,210.0,192.0,195.0,373.0],["2023-05-15",208.2,210.0,181.2,181.2,514.0],["2023-05-16",180.0,195.6,180.0,183.0,473.0],["2023-05-17",182.4,192.0,180.0,184.8,505.0],["2023-05-18",184.8,196.8,184.8,195.6,343.0],["2023-05-19",198.0,203.4,186.6,193.8,358.0],["2023-05-22",210.0,212.4,204.0,211.8,456.0],["2023-05-23",214.8,214.8,199.2,210.0,279.0],["2023-05-24",211.2,211.2,201.6,201.6,126.0],["2023-05-25",199.8,202.8,181.2,186.0,373.0],["2023-05-26",186.6,198.0,180.0,187.8,676.0],["2023-05-30",186.0,190.2,180.0,183.0,527.0],["2023-05-31",186.0,186.0,174.0,180.0,458.0],["2023-06-01",180.0,198.0,178.2,178.2,1293.0],["2023-06-02",180.0,190.8,180.0,189.0,449.0],["2023-06-05",192.0,200.4,185.4,198.0,969.0],["2023-06-06",204.0,226.8,192.0,196.8,1267.0],["2023-06-07",210.0,214.2,189.0,192.0,478.0],["2023-06-08",196.8,198.0,181.8,186.0,617.0],["2023-06-09",186.6,197.4,177.0,186.0,594.0],["2023-06-12",204.0,208.8,175.8,189.6,718.0],["2023-06-13",196.8,196.8,183.0,187.8,634.0],["2023-06-14",192.0,196.8,173.4,180.0,790.0],["2023-06-15",184.8,229.8,180.0,205.2,2468.0],["2023-06-16",204.0,216.0,189.6,201.6,1089.0],["2023-06-20",204.0,204.0,175.2,176.4,840.0],["2023-06-21",180.0,195.6,173.4,187.2,1387.0],["2023-06-22",203.4,203.4,174.6,174.6,884.0],["2023-06-23",180.6,182.4,160.2,160.2,1188.0],["2023-06-26",162.0,179.4,162.0,165.0,699.0],["2023-06-27",174.0,174.0,156.0,156.0,898.0],["2023-06-28",161.4,162.0,108.0,147.0,8972.0],["2023-06-29",147.0,148.2,138.0,144.0,1498.0],["2023-06-30",144.0,146.4,132.0,144.0,1280.0],["2023-07-03",144.0,158.4,144.0,154.2,1451.0],["2023-07-05",156.0,158.4,153.0,155.4,463.0],["2023-07-06",156.0,157.2,141.6,144.6,699.0],["2023-07-07",147.0,148.8,142.2,144.0,821.0],["2023-07-10",147.0,152.4,144.0,149.4,1146.0],["2023-07-11",152.4,168.0,147.0,161.4,7110.0],["2023-07-12",144.0,150.0,141.6,147.0,2559.0],["2023-07-13",150.0,150.0,144.0,147.0,941.0],["2023-07-14",148.8,150.6,144.0,145.8,1236.0],["2023-07-17",147.0,150.0,144.0,148.8,576.0],["2023-07-18",148.8,149.4,141.0,144.0,1318.0],["2023-07-19",147.6,147.6,141.0,144.6,627.0],["2023-07-20",145.8,149.4,142.8,144.0,550.0],["2023-07-21",140.4,144.0,136.8,138.6,1059.0],["2023-07-24",139.8,140.4,132.6,133.8,626.0],["2023-07-25",138.0,138.0,124.8,125.4,1012.0],["2023-07-26",126.0,131.4,124.2,130.2,1220.0],["2023-07-27",128.4,138.0,128.4,134.4,720.0],["2023-07-28",134.4,138.0,130.8,134.4,991.0],["2023-07-31",135.0,149.4,134.4,148.2,1004.0],["2023-08-01",151.2,154.8,140.4,142.2,1344.0],["2023-08-02",145.8,150.0,136.8,143.4,891.0],["2023-08-03",144.0,162.0,138.6,159.0,1721.0],["2023-08-04",167.4,168.0,141.6,147.6,1541.0],["2023-08-07",150.0,151.2,138.6,141.0,813.0],["2023-08-08",143.4,152.4,139.8,145.2,604.0],["2023-08-09",147.0,148.8,138.0,138.6,660.0],["2023-08-10",149.4,149.4,140.4,142.8,886.0],["2023-08-11",151.2,151.2,132.6,133.2,1471.0],["2023-08-14",137.4,138.0,123.0,126.0,1086.0],["2023-08-15",127.2,132.6,102.0,102.6,7071.0],["2023-08-16",93.6,94.5,66.0,66.6,17577.0],["2023-08-17",68.1,71.7,57.9,62.7,9177.0],["2023-08-18",61.5,64.8,59.7,63.0,4757.0],["2023-08-21",63.0,67.65,62.4,64.8,3840.0],["2023-08-22",64.8,68.97,64.8,65.7,2537.0],["2023-08-23",66.0,70.8,65.4,70.2,1957.0],["2023-08-24",70.5,71.1,66.0,66.6,1917.0],["2023-08-25",67.5,69.0,67.5,69.0,813.0],["2023-08-28",70.5,73.32,67.65,71.1,1403.0],["2023-08-29",70.8,84.6,70.2,77.1,6627.0],["2023-08-30",78.9,82.8,72.9,73.8,3663.0],["2023-08-31",69.9,72.3,59.4,60.0,9433.0],["2023-09-01",63.0,63.15,60.0,60.0,2313.0],["2023-09-05",60.3,62.07,52.8,53.25,5450.0],["2023-09-06",54.3,56.7,51.6,53.37,3623.0],["2023-09-07",52.5,52.95,48.0,48.9,1947.0],["2023-09-08",49.8,50.4,48.0,48.9,1133.0],["2023-09-11",48.9,49.35,47.1,47.1,973.0],["2023-09-12",47.1,51.0,46.68,48.9,843.0],["2023-09-13",48.9,51.0,46.8,49.2,780.0],["2023-09-14",49.8,53.67,48.6,53.4,1440.0],["2023-09-15",53.4,55.5,52.92,55.2,1517.0],["2023-09-18",55.8,56.4,52.5,54.3,3073.0],["2023-09-19",54.0,54.9,51.0,51.9,797.0],["2023-09-20",51.9,53.7,49.2,50.4,480.0],["2023-09-21",49.83,52.47,49.5,49.8,570.0],["2023-09-22",50.7,51.3,48.3,49.2,540.0],["2023-09-25",48.0,50.7,48.0,49.8,1073.0],["2023-09-26",49.5,51.0,49.5,49.8,533.0],["2023-09-27",50.7,50.7,50.1,50.1,517.0],["2023-09-28",50.4,52.5,47.7,49.2,1983.0],["2023-09-29",49.5,50.7,48.0,48.0,993.0],["2023-10-02",48.9,49.65,46.5,47.4,770.0],["2023-10-03",46.5,49.59,46.5,48.0,447.0],["2023-10-04",48.0,49.2,46.5,49.05,537.0],["2023-10-05",48.0,48.9,45.3,47.1,570.0],["2023-10-06",47.7,47.7,46.5,46.8,253.0],["2023-10-09",47.7,49.5,47.1,49.5,467.0],["2023-10-10",48.6,58.8,48.6,54.9,3383.0],["2023-10-11",56.1,57.33,51.09,53.4,817.0],["2023-10-12",56.7,56.7,53.4,53.7,837.0],["2023-10-13",56.1,56.1,52.2,52.8,693.0],["2023-10-16",55.8,56.1,51.45,52.5,1493.0],["2023-10-17",51.6,54.45,51.54,53.7,507.0],["2023-10-18",53.1,53.7,51.9,52.2,283.0],["2023-10-19",52.2,54.15,52.2,53.04,490.0],["2023-10-20",54.3,54.3,51.6,52.05,403.0],["2023-10-23",51.6,51.9,50.22,50.4,630.0],["2023-10-24",51.0,51.9,49.8,51.3,310.0],["2023-10-25",51.3,55.5,49.5,49.8,1623.0],["2023-10-26",49.5,52.2,49.5,49.8,187.0],["2023-10-27",49.5,51.9,48.6,48.6,577.0],["2023-10-30",50.7,51.9,48.3,48.6,770.0],["2023-10-31",48.9,52.2,48.6,50.16,907.0],["2023-11-01",49.2,54.9,49.2,51.9,1090.0],["2023-11-02",55.5,65.4,54.9,60.6,7623.0],["2023-11-03",61.5,67.2,59.61,63.0,3290.0],["2023-11-06",63.3,66.3,60.3,62.7,1197.0],["2023-11-07",63.0,67.5,61.44,66.3,1607.0],["2023-11-08",67.2,80.1,62.4,76.65,10643.0],["2023-11-09",78.0,79.38,71.85,73.8,1840.0],["2023-11-10",73.8,73.8,54.3,54.6,4003.0],["2023-11-13",57.0,57.0,54.3,54.3,1027.0],["2023-11-14",54.3,55.5,51.6,52.5,1680.0],["2023-11-15",52.5,61.89,52.32,57.9,3107.0],["2023-11-16",63.0,65.37,58.2,58.5,2207.0],["2023-11-17",59.4,60.9,55.5,59.34,2120.0],["2023-11-20",62.1,66.3,59.1,59.1,3303.0],["2023-11-21",59.4,60.6,58.2,58.8,473.0],["2023-11-22",57.9,66.6,56.4,62.7,1380.0],["2023-11-24",61.5,63.9,59.4,59.85,1573.0],["2023-11-27",61.2,64.83,60.3,62.7,2243.0],["2023-11-28",68.1,68.1,60.0,62.7,1687.0],["2023-11-29",63.0,63.0,59.1,61.2,1200.0],["2023-11-30",62.61,62.61,57.0,60.6,1297.0],["2023-12-01",59.55,61.05,58.35,59.1,900.0],["2023-12-04",58.2,60.0,58.2,60.0,653.0],["2023-12-05",58.2,60.0,58.2,58.65,500.0],["2023-12-06",60.0,63.0,57.6,60.0,1123.0],["2023-12-07",60.0,61.5,58.8,60.3,333.0],["2023-12-08",60.0,61.5,59.4,60.0,673.0],["2023-12-11",60.6,60.6,57.3,57.99,870.0],["2023-12-12",57.9,58.8,54.6,55.8,540.0],["2023-12-13",57.0,63.9,52.5,62.4,2307.0],["2023-12-14",63.9,68.4,59.46,62.25,2397.0],["2023-12-15",62.1,65.31,58.8,61.5,1040.0],["2023-12-18",60.3,62.37,58.8,60.0,1007.0],["2023-12-19",59.7,63.6,59.7,62.16,1943.0],["2023-12-20",61.5,63.0,60.0,60.3,877.0],["2023-12-21",61.2,63.0,61.2,62.1,343.0],["2023-12-22",61.8,62.1,59.4,60.6,1590.0],["2023-12-26",60.9,61.8,58.5,61.8,2113.0],["2023-12-27",60.3,62.25,56.7,57.9,3850.0],["2023-12-28",58.5,59.7,57.75,58.05,2763.0],["2023-12-29",60.6,60.6,54.3,54.9,3617.0],["2024-01-02",54.3,54.3,48.9,48.9,3737.0],["2024-01-03",51.0,51.0,47.7,48.0,1267.0],["2024-01-04",48.6,52.8,48.3,50.7,1743.0],["2024-01-05",51.3,51.3,48.0,48.9,1400.0],["2024-01-08",49.2,50.1,48.0,49.5,1150.0],["2024-01-09",49.2,49.8,47.7,49.2,857.0],["2024-01-10",50.4,52.2,48.0,51.9,1677.0],["2024-01-11",51.9,52.5,49.5,49.8,597.0],["2024-01-12",52.5,52.5,51.0,52.2,1430.0],["2024-01-16",52.2,56.1,49.95,50.1,3070.0],["2024-01-17",50.4,50.4,48.3,48.6,640.0],["2024-01-18",49.2,52.5,49.2,52.5,787.0],["2024-01-19",54.0,54.3,51.3,54.0,937.0],["2024-01-22",53.1,55.5,52.2,54.6,917.0],["2024-01-23",55.29,55.5,53.1,55.2,547.0],["2024-01-24",55.5,55.5,54.0,54.0,400.0],["2024-01-25",54.6,58.8,52.2,55.8,2807.0],["2024-01-26",56.1,57.0,54.3,56.4,457.0],["2024-01-29",55.5,56.1,54.3,55.2,793.0],["2024-01-30",56.1,56.7,54.6,54.75,757.0],["2024-01-31",54.9,56.7,52.8,53.1,1383.0],["2024-02-01",53.4,53.4,51.6,51.9,940.0],["2024-02-02",52.5,52.5,49.5,49.8,887.0],["2024-02-05",49.8,50.25,48.0,48.6,920.0],["2024-02-06",50.4,50.4,49.05,49.5,440.0],["2024-02-07",50.7,50.7,49.2,50.25,657.0],["2024-02-08",50.7,52.02,49.5,50.4,1260.0],["2024-02-09",51.03,52.5,50.64,52.2,847.0],["2024-02-12",52.2,57.0,52.05,56.7,1580.0],["2024-02-13",56.7,57.3,54.75,54.9,650.0],["2024-02-14",57.0,58.2,55.5,58.05,1597.0],["2024-02-15",58.2,82.5,58.2,76.8,26867.0],["2024-02-16",63.9,77.4,63.0,72.6,12180.0],["2024-02-20",75.3,77.37,65.4,68.1,3380.0],["2024-02-21",69.0,73.2,62.7,65.4,1743.0],["2024-02-22",67.8,69.6,60.9,60.9,2167.0],["2024-02-23",62.1,63.9,56.4,60.15,1723.0],["2024-02-26",61.5,67.2,61.5,65.25,1730.0],["2024-02-27",66.0,66.0,62.4,64.2,1507.0],["2024-02-28",65.4,65.4,60.3,64.5,1053.0],["2024-02-29",64.8,67.5,63.0,63.0,1917.0],["2024-03-01",62.7,65.25,60.6,61.5,1673.0],["2024-03-04",61.5,62.7,57.9,59.4,1773.0],["2024-03-05",59.7,59.7,54.3,57.3,1807.0],["2024-03-06",57.3,62.4,57.3,60.0,1543.0],["2024-03-07",61.5,62.94,60.0,60.6,1257.0],["2024-03-08",60.3,63.0,59.4,59.7,1973.0],["2024-03-11",59.7,65.7,58.83,61.8,2427.0],["2024-03-12",61.2,62.7,57.3,57.9,3713.0],["2024-03-13",57.6,59.97,55.8,55.8,1330.0],["2024-03-14",56.7,59.4,52.2,54.0,1523.0],["2024-03-15",52.2,53.94,49.8,49.8,3727.0],["2024-03-18",49.5,52.41,49.2,51.0,1623.0],["2024-03-19",51.0,51.75,48.3,49.5,2040.0],["2024-03-20",50.4,50.7,48.3,50.7,1577.0],["2024-03-21",52.2,57.9,52.02,54.6,4210.0],["2024-03-22",54.9,54.9,52.2,53.4,1087.0],["2024-03-25",52.8,55.98,51.3,52.8,1007.0],["2024-03-26",53.1,55.2,52.98,54.0,1533.0],["2024-03-27",55.2,63.0,54.0,58.5,4383.0],["2024-03-28",61.5,63.0,58.8,60.9,10547.0],["2024-04-01",58.5,62.7,52.5,54.6,4447.0],["2024-04-02",55.5,56.1,54.0,55.5,1240.0],["2024-04-03",55.2,56.4,54.3,55.8,1323.0],["2024-04-04",57.6,61.35,56.55,60.3,2917.0],["2024-04-05",57.9,60.69,57.15,57.3,1630.0],["2024-04-08",57.6,57.6,55.5,56.4,623.0],["2024-04-09",56.7,56.7,54.3,55.5,753.0],["2024-04-10",56.1,56.4,52.5,53.7,1027.0],["2024-04-11",56.4,56.4,50.85,51.6,1613.0],["2024-04-12",54.0,54.0,49.5,50.1,1697.0],["2024-04-15",52.8,52.8,46.5,46.65,2983.0],["2024-04-16",48.3,48.3,45.63,47.4,2787.0],["2024-04-17",48.87,48.87,42.6,42.75,3430.0],["2024-04-18",42.9,44.4,42.9,44.1,1043.0],["2024-04-19",45.0,45.0,40.8,41.1,1647.0],["2024-04-22",42.9,43.8,39.3,40.5,2773.0],["2024-04-23",40.2,41.1,39.9,40.8,750.0],["2024-04-24",41.4,42.99,41.4,42.0,600.0],["2024-04-25",41.1,42.0,39.0,40.5,2040.0],["2024-04-26",39.75,41.7,39.0,40.8,877.0],["2024-04-29",40.8,42.6,39.9,42.0,537.0],["2024-04-30",41.1,42.63,39.96,41.7,880.0],["2024-05-01",40.5,42.0,39.9,40.5,273.0],["2024-05-02",41.7,46.5,41.13,43.5,2737.0],["2024-05-03",46.2,46.2,43.5,44.1,977.0],["2024-05-06",46.2,47.85,45.0,47.1,2490.0],["2024-05-07",45.9,47.1,45.0,46.2,497.0],["2024-05-08",46.2,47.19,45.45,45.9,477.0],["2024-05-09",45.39,46.41,43.5,45.0,400.0],["2024-05-10",44.55,44.55,42.0,43.2,640.0],["2024-05-13",43.2,46.2,42.9,45.3,1167.0],["2024-05-14",47.1,48.0,42.6,46.8,1467.0],["2024-05-15",45.9,48.0,44.4,48.0,1140.0],["2024-05-16",48.6,48.6,42.0,46.2,1413.0],["2024-05-17",46.5,48.9,45.54,46.8,977.0],["2024-05-20",45.3,46.5,45.0,45.6,1120.0],["2024-05-21",45.6,45.6,43.5,44.7,1063.0],["2024-05-22",45.6,45.9,43.8,43.8,580.0],["2024-05-23",43.2,45.0,42.3,42.3,597.0],["2024-05-24",42.3,43.5,42.0,42.0,940.0],["2024-05-28",42.6,44.67,40.5,42.0,947.0],["2024-05-29",42.0,42.9,40.8,42.9,773.0],["2024-05-30",42.0,42.93,40.5,41.1,780.0],["2024-05-31",42.3,42.9,41.4,42.0,887.0],["2024-06-03",42.3,43.17,40.8,41.7,710.0],["2024-06-04",42.9,43.2,41.1,42.3,767.0],["2024-06-05",41.7,43.5,41.4,43.2,1100.0],["2024-06-06",42.0,43.8,41.25,42.15,530.0],["2024-06-07",41.7,42.9,41.4,42.3,367.0],["2024-06-10",42.3,42.9,40.5,41.4,1183.0],["2024-06-11",42.0,43.2,40.8,42.0,1013.0],["2024-06-12",41.7,42.0,40.8,40.8,733.0],["2024-06-13",40.5,41.4,33.84,36.0,2490.0],["2024-06-14",38.7,38.7,28.2,33.0,3000.0],["2024-06-17",36.0,37.44,30.6,32.4,1737.0],["2024-06-18",34.8,34.8,29.49,30.9,1687.0],["2024-06-20",31.5,33.0,31.5,32.4,1030.0],["2024-06-21",32.7,34.2,32.7,33.3,1713.0],["2024-06-24",32.7,33.6,32.1,32.4,683.0],["2024-06-25",32.1,33.3,32.1,32.7,780.0],["2024-06-26",32.7,33.48,32.1,33.48,693.0],["2024-06-27",33.3,34.2,32.7,33.6,670.0],["2024-06-28",33.9,33.9,32.1,32.7,700.0],["2024-07-01",33.3,33.3,31.5,32.7,687.0],["2024-07-02",32.7,33.3,31.8,31.8,837.0],["2024-07-03",31.8,33.0,31.2,33.0,813.0],["2024-07-05",33.3,33.3,31.2,32.4,573.0],["2024-07-08",31.5,32.1,28.77,31.2,1837.0],["2024-07-09",30.0,30.6,28.8,30.3,1283.0],["2024-07-10",30.3,30.6,28.5,30.6,937.0],["2024-07-11",30.9,32.1,29.4,31.5,1130.0],["2024-07-12",31.5,32.7,28.8,31.2,1480.0],["2024-07-15",31.2,32.79,29.25,32.1,1240.0],["2024-07-16",32.7,32.7,30.0,32.7,687.0],["2024-07-17",30.0,33.3,27.0,30.0,4670.0],["2024-07-18",30.0,31.5,29.4,30.0,1263.0],["2024-07-19",30.0,30.6,18.9,26.07,24763.0],["2024-07-22",25.8,28.56,24.9,26.4,3050.0],["2024-07-23",26.4,27.0,24.39,25.8,6063.0],["2024-07-24",26.01,26.55,23.85,24.3,1423.0],["2024-07-25",24.3,24.9,23.4,23.82,1470.0],["2024-07-26",24.0,28.5,24.0,27.75,8690.0],["2024-07-29",26.7,28.2,26.7,27.45,1983.0],["2024-07-30",27.45,28.5,26.7,27.93,1103.0],["2024-07-31",28.5,28.5,26.7,27.36,850.0],["2024-08-01",27.9,28.8,26.58,28.65,5843.0],["2024-08-02",27.6,29.4,25.8,26.73,1357.0],["2024-08-05",26.43,32.7,21.06,26.25,20163.0],["2024-08-06",26.25,28.2,25.23,27.0,2103.0],["2024-08-07",27.0,27.9,24.06,26.94,2997.0],["2024-08-08",27.0,28.5,25.2,25.86,1113.0],["2024-08-09",27.6,27.6,24.0,24.42,1307.0],["2024-08-12",25.02,28.5,24.3,24.3,1000.0],["2024-08-13",24.3,25.2,24.3,24.3,1943.0],["2024-08-14",23.91,24.03,21.0,21.18,3290.0],["2024-08-15",21.33,22.56,21.33,21.78,1507.0],["2024-08-16",21.99,22.83,21.99,22.38,1170.0],["2024-08-19",23.4,23.4,22.5,23.19,820.0],["2024-08-20",23.94,24.0,22.44,22.5,963.0],["2024-08-21",22.86,24.0,22.8,23.4,877.0],["2024-08-22",23.28,24.54,23.28,24.3,893.0],["2024-08-23",24.6,29.1,24.3,27.9,2167.0],["2024-08-26",27.0,27.99,26.67,27.9,1673.0],["2024-08-27",28.2,29.7,27.9,28.35,1687.0],["2024-08-28",28.5,29.97,26.4,26.7,9000.0],["2024-08-29",27.0,27.6,23.52,24.6,3370.0],["2024-08-30",25.05,27.45,25.05,26.55,2113.0],["2024-09-03",27.09,27.3,25.47,25.47,450.0],["2024-09-04",24.9,26.49,24.03,24.96,1307.0],["2024-09-05",24.93,24.93,23.43,23.43,1100.0],["2024-09-06",24.96,24.96,23.22,23.7,1183.0],["2024-09-09",26.1,26.1,23.46,23.55,1013.0],["2024-09-10",23.55,24.3,23.55,23.58,237.0],["2024-09-11",23.76,24.84,22.95,23.4,1250.0],["2024-09-12",24.57,24.6,23.1,23.19,750.0],["2024-09-13",23.19,23.85,22.98,23.1,1047.0],["2024-09-16",23.4,23.7,22.8,23.1,877.0],["2024-09-17",23.25,23.7,22.5,22.5,108683.0],["2024-09-18",21.45,21.45,18.66,19.05,28977.0],["2024-09-19",19.74,19.74,16.8,17.19,14140.0],["2024-09-20",17.58,18.09,17.04,17.79,7683.0],["2024-09-23",18.6,18.6,16.53,17.07,2603.0],["2024-09-24",17.97,18.0,16.5,17.1,4543.0],["2024-09-25",17.1,17.46,16.8,17.46,2170.0],["2024-09-26",17.4,19.5,17.1,18.72,10297.0],["2024-09-27",18.9,19.5,18.6,19.32,6390.0],["2024-09-30",19.32,19.65,17.19,17.73,3153.0],["2024-10-01",17.73,18.0,16.5,16.8,3553.0],["2024-10-02",17.88,17.88,16.2,16.5,4130.0],["2024-10-03",16.95,18.0,16.23,16.35,2407.0],["2024-10-04",17.07,17.25,16.35,16.8,1090.0],["2024-10-07",17.01,17.1,16.5,16.77,1440.0],["2024-10-08",17.67,19.2,17.07,17.7,7560.0],["2024-10-09",17.97,18.0,16.8,17.04,4103.0],["2024-10-10",17.4,18.0,16.5,16.77,3317.0],["2024-10-11",17.1,18.0,16.65,17.85,4020.0],["2024-10-14",17.13,17.91,16.83,17.34,1903.0],["2024-10-15",17.28,17.31,16.32,16.83,12590.0],["2024-10-16",16.95,17.7,16.8,17.67,2483.0],["2024-10-17",17.91,18.3,17.1,17.1,3393.0],["2024-10-18",18.0,18.0,16.8,17.4,6910.0],["2024-10-21",18.0,18.3,17.7,18.3,7070.0],["2024-10-22",17.94,18.6,17.7,18.3,1923.0],["2024-10-23",18.3,18.45,17.7,18.0,1160.0],["2024-10-24",17.7,19.5,17.7,18.0,8333.0],["2024-10-25",18.21,18.21,17.04,17.61,3873.0],["2024-10-28",17.1,18.15,17.01,17.4,5013.0],["2024-10-29",17.7,18.6,17.55,18.45,54763.0],["2024-10-30",17.25,18.0,16.62,17.82,7027.0],["2024-10-31",17.43,17.73,16.83,17.25,3340.0],["2024-11-01",17.43,18.0,16.8,17.4,3263.0],["2024-11-04",17.7,17.85,16.8,16.92,3270.0],["2024-11-05",17.1,17.4,16.32,16.32,3447.0],["2024-11-06",17.55,17.55,16.35,16.65,3427.0],["2024-11-07",16.5,17.1,16.32,16.5,4063.0],["2024-11-08",16.5,17.4,16.5,16.77,4730.0],["2024-11-11",17.4,17.4,16.11,16.35,4207.0],["2024-11-12",16.8,17.25,16.2,16.8,6603.0],["2024-11-13",17.16,17.43,16.2,16.23,4747.0],["2024-11-14",16.5,16.5,15.03,15.78,4600.0],["2024-11-15",15.9,16.5,15.3,15.57,3220.0],["2024-11-18",15.6,15.9,14.01,14.04,7083.0],["2024-11-19",14.1,15.3,13.92,14.7,1817.0],["2024-11-20",15.0,15.0,13.89,14.25,2550.0],["2024-11-21",14.4,15.0,13.5,13.95,5550.0],["2024-11-22",13.77,14.55,13.65,13.8,2017.0],["2024-11-25",13.8,14.4,13.59,14.1,5273.0],["2024-11-26",14.4,14.7,14.1,14.1,3323.0],["2024-11-27",14.1,14.94,13.77,14.13,2270.0],["2024-11-29",14.25,15.84,14.25,15.27,1263.0],["2024-12-02",15.3,15.78,14.4,14.4,3563.0],["2024-12-03",15.57,15.57,14.1,14.1,8967.0],["2024-12-04",14.52,14.52,12.9,13.2,7180.0],["2024-12-05",13.2,13.5,12.63,12.9,8743.0],["2024-12-06",13.2,13.68,12.3,12.6,5523.0],["2024-12-09",13.05,13.2,11.1,11.34,17220.0],["2024-12-10",11.37,11.52,10.35,10.5,9190.0],["2024-12-11",10.65,10.92,9.66,9.9,47020.0],["2024-12-12",9.9,10.11,9.03,9.33,14090.0],["2024-12-13",9.84,10.47,9.6,9.6,16137.0],["2024-12-16",10.29,10.35,9.24,9.33,11793.0],["2024-12-17",10.2,10.41,9.0,9.3,24700.0],["2024-12-18",9.78,10.11,9.3,9.3,12583.0],["2024-12-19",9.9,10.2,8.43,8.88,17610.0],["2024-12-20",9.3,9.54,8.4,8.73,14797.0],["2024-12-23",9.12,9.6,8.7,9.03,5397.0],["2024-12-24",9.21,11.25,9.0,10.71,14307.0],["2024-12-26",12.0,12.84,10.14,12.15,537480.0],["2024-12-27",12.9,12.9,11.25,12.15,101593.0],["2024-12-30",37.5,81.0,30.9,79.5,7540473.0],["2024-12-31",46.5,56.4,30.0,30.3,977927.0],["2025-01-02",31.5,36.9,29.1,29.16,336537.0],["2025-01-03",28.47,28.5,21.9,23.55,252273.0],["2025-01-06",24.6,43.2,24.21,36.9,1470907.0],["2025-01-07",31.5,34.5,26.13,28.38,267587.0],["2025-01-08",26.1,27.48,22.8,23.91,158247.0],["2025-01-10",24.3,24.9,22.2,22.5,113800.0],["2025-01-13",22.2,22.2,19.2,19.8,71880.0],["2025-01-14",19.95,20.37,16.56,17.55,86597.0],["2025-01-15",17.7,19.65,17.25,17.4,84033.0],["2025-01-16",18.0,18.45,14.7,15.75,98320.0],["2025-01-17",17.1,17.1,15.0,15.3,63570.0],["2025-01-21",15.6,16.2,14.7,15.15,48403.0],["2025-01-22",15.72,15.72,13.8,14.46,60397.0],["2025-01-23",14.94,14.97,13.26,13.65,61407.0],["2025-01-24",13.5,14.88,13.5,13.8,45490.0],["2025-01-27",15.3,15.6,13.5,13.8,61120.0],["2025-01-28",13.77,14.19,12.93,13.8,45743.0],["2025-01-29",13.77,14.16,13.5,13.8,20990.0],["2025-01-30",13.53,14.25,13.2,13.53,16170.0],["2025-01-31",13.5,15.39,12.96,14.1,50063.0],["2025-02-03",13.8,13.86,12.99,13.5,29803.0],["2025-02-04",13.71,14.49,13.56,14.1,37527.0],["2025-02-05",13.83,14.25,12.96,13.35,27560.0],["2025-02-06",13.2,13.8,12.6,12.75,25370.0],["2025-02-07",12.6,12.75,11.7,12.0,31317.0],["2025-02-10",12.09,12.72,12.06,12.3,19507.0],["2025-02-11",12.6,13.11,12.0,12.99,32503.0],["2025-02-12",12.81,14.1,12.0,13.86,31743.0],["2025-02-13",14.1,14.7,12.78,13.98,43817.0],["2025-02-14",12.6,13.62,12.6,13.26,23817.0],["2025-02-18",13.65,14.55,12.75,13.8,34477.0],["2025-02-19",13.5,13.8,12.9,13.2,11307.0],["2025-02-20",13.41,13.5,12.39,12.9,15407.0],["2025-02-21",12.6,12.9,12.03,12.6,14630.0],["2025-02-24",12.3,12.3,11.1,11.46,25133.0],["2025-02-25",11.4,11.52,10.2,10.32,24313.0],["2025-02-26",10.71,11.16,10.56,10.8,14427.0],["2025-02-27",11.31,12.27,10.5,11.07,25650.0],["2025-02-28",10.8,11.7,10.5,10.77,16143.0],["2025-03-03",11.28,11.37,9.6,9.75,25743.0],["2025-03-04",9.51,9.75,9.36,9.45,14163.0],["2025-03-05",9.39,10.11,9.36,9.84,9283.0],["2025-03-06",10.23,10.5,9.33,9.6,10827.0],["2025-03-07",9.9,10.29,9.06,9.3,11443.0],["2025-03-10",9.3,9.75,8.4,8.64,21163.0],["2025-03-11",9.3,9.84,8.25,8.85,101790.0],["2025-03-12",8.85,8.94,7.74,8.55,42023.0],["2025-03-13",8.64,9.57,8.13,9.33,32397.0],["2025-03-14",9.69,10.08,8.4,10.05,29930.0],["2025-03-17",10.17,10.8,9.96,10.5,25240.0],["2025-03-18",10.62,10.71,9.72,10.05,11827.0],["2025-03-19",10.29,10.29,9.6,9.75,5680.0],["2025-03-20",9.9,10.05,9.12,9.42,13517.0],["2025-03-21",9.54,9.54,8.7,8.91,17900.0],["2025-03-24",9.27,9.27,8.7,8.79,14103.0],["2025-03-25",9.0,9.3,8.61,8.73,11533.0],["2025-03-26",8.67,8.97,8.46,8.55,13800.0],["2025-03-27",8.52,8.61,8.1,8.31,9453.0],["2025-03-28",8.1,8.55,7.83,8.46,9853.0],["2025-03-31",8.19,8.34,7.98,8.19,7040.0],["2025-04-01",8.4,8.85,8.25,8.64,10303.0],["2025-04-02",8.64,9.39,8.4,9.15,15897.0],["2025-04-03",8.43,8.7,8.28,8.49,22990.0],["2025-04-04",8.31,8.49,7.65,8.01,17303.0],["2025-04-07",7.5,8.01,3.66,7.02,81823.0],["2025-04-08",7.2,7.2,6.57,6.87,12443.0],["2025-04-09",6.75,8.22,6.3,7.74,28117.0],["2025-04-10",7.41,8.25,7.29,8.13,15083.0],["2025-04-11",8.25,8.85,8.16,8.52,21660.0],["2025-04-14",9.0,9.0,8.04,8.4,9080.0],["2025-04-15",8.4,8.4,8.01,8.16,5283.0],["2025-04-16",7.38,8.49,7.32,8.01,217403.0],["2025-04-17",7.86,8.01,7.44,7.86,16757.0],["2025-04-21",7.68,7.89,7.47,7.53,30487.0],["2025-04-22",7.56,8.4,7.53,8.34,17367.0],["2025-04-23",8.64,8.79,8.28,8.52,14977.0],["2025-04-24",8.73,9.0,8.4,9.0,24793.0],["2025-04-25",9.0,9.15,8.61,8.85,16567.0],["2025-04-28",8.88,9.06,8.55,8.61,8817.0],["2025-04-29",8.79,9.0,8.1,8.4,10547.0],["2025-04-30",8.4,8.76,8.19,8.55,7253.0],["2025-05-01",8.88,9.18,8.58,8.7,19470.0],["2025-05-02",8.97,8.97,8.37,8.61,10430.0],["2025-05-05",9.27,9.27,8.43,8.55,6523.0],["2025-05-06",8.76,8.76,8.28,8.55,13567.0],["2025-05-07",8.43,8.67,7.62,8.28,11673.0],["2025-05-08",8.28,8.67,8.1,8.4,9447.0],["2025-05-09",8.58,8.91,8.4,8.52,11843.0],["2025-05-12",9.0,9.0,8.16,8.43,28307.0],["2025-05-13",8.4,9.9,8.4,8.76,31643.0],["2025-05-14",8.25,8.4,7.47,8.28,981677.0],["2025-05-15",7.8,8.1,7.5,7.95,49327.0],["2025-05-16",7.95,8.46,7.59,8.04,33397.0],["2025-05-19",7.65,8.16,7.65,8.04,19807.0],["2025-05-20",8.1,8.58,7.83,8.4,31540.0],["2025-05-21",8.25,8.25,7.83,7.89,20907.0],["2025-05-22",7.68,8.55,7.68,8.22,20950.0],["2025-05-23",7.92,8.46,7.74,8.4,14760.0],["2025-05-27",8.4,8.85,8.28,8.52,20043.0],["2025-05-28",8.46,8.67,8.13,8.49,12953.0],["2025-05-29",8.37,8.7,8.31,8.49,15087.0],["2025-05-30",8.4,8.58,8.01,8.46,11447.0],["2025-06-02",8.19,8.64,8.16,8.4,17427.0],["2025-06-03",8.52,8.67,8.19,8.52,17773.0],["2025-06-04",8.52,8.67,8.22,8.4,17617.0],["2025-06-05",8.4,8.61,8.25,8.34,18347.0],["2025-06-06",8.25,8.58,8.25,8.55,18400.0],["2025-06-09",8.97,9.0,8.25,8.73,33813.0],["2025-06-10",8.55,8.88,8.55,8.79,27317.0],["2025-06-11",8.94,8.94,8.28,8.4,20620.0],["2025-06-12",8.49,8.61,8.19,8.4,19430.0],["2025-06-13",8.13,8.37,7.83,8.07,23647.0],["2025-06-16",7.8,8.01,7.53,7.86,25883.0],["2025-06-17",7.62,8.04,7.5,7.8,11333.0],["2025-06-18",7.8,8.04,7.8,7.89,5570.0],["2025-06-20",8.07,8.07,7.56,7.56,15933.0],["2025-06-23",7.56,8.34,7.53,8.16,18990.0],["2025-06-24",8.4,8.43,8.1,8.4,18157.0],["2025-06-25",8.34,8.73,8.1,8.4,31667.0],["2025-06-26",8.55,8.61,8.19,8.4,18260.0],["2025-06-27",8.4,8.4,8.07,8.28,13593.0],["2025-06-30",8.22,8.67,7.98,8.19,14713.0],["2025-07-01",8.1,8.37,7.89,8.22,11860.0],["2025-07-02",8.31,8.85,8.01,8.31,36193.0],["2025-07-03",8.4,8.55,8.31,8.31,12447.0],["2025-07-07",8.13,8.64,8.13,8.4,19963.0],["2025-07-08",8.4,8.67,8.4,8.55,30470.0],["2025-07-09",8.85,9.45,8.58,9.3,97780.0],["2025-07-10",9.93,11.7,9.9,11.1,232450.0],["2025-07-11",11.85,12.6,10.5,11.73,137900.0],["2025-07-14",11.85,12.81,10.5,12.81,67150.0],["2025-07-15",13.08,13.08,11.73,12.36,42190.0],["2025-07-16",12.27,12.39,11.4,11.73,41990.0],["2025-07-17",11.7,12.15,11.55,12.06,38537.0],["2025-07-18",12.15,15.75,12.15,15.6,198703.0],["2025-07-21",17.64,18.36,16.23,16.35,167207.0],["2025-07-22",16.35,16.44,11.1,15.93,115077.0],["2025-07-23",15.63,17.1,15.45,16.29,51830.0],["2025-07-24",16.8,17.1,12.6,14.13,103933.0],["2025-07-25",14.4,15.0,14.13,14.67,46607.0],["2025-07-28",15.0,15.0,12.6,13.35,64403.0],["2025-07-29",14.34,14.52,12.69,13.2,36583.0],["2025-07-30",13.38,13.59,11.4,11.4,40487.0],["2025-07-31",11.7,12.24,11.49,12.0,43487.0],["2025-08-01",11.85,11.88,10.5,11.7,39320.0],["2025-08-04",11.49,12.9,11.1,12.9,25367.0],["2025-08-05",12.78,12.9,12.03,12.69,25330.0],["2025-08-06",10.5,10.5,8.55,8.55,149100.0],["2025-08-07",8.46,9.24,8.19,8.55,61907.0],["2025-08-08",8.82,9.06,8.61,8.73,49153.0],["2025-08-11",8.42,8.42,6.51,7.42,214200.0],["2025-08-12",7.59,7.828,7.0,7.22,66200.0],["2025-08-13",7.0,8.215,6.99,8.1,91000.0],["2025-08-14",8.3,8.405,7.77,8.09,54200.0],["2025-08-15",8.07,8.153,7.6,7.71,21600.0],["2025-08-18",7.72,8.14,7.37,7.75,45700.0],["2025-08-19",7.75,7.92,7.364,7.47,22200.0],["2025-08-20",7.39,7.45,7.04,7.45,20800.0],["2025-08-21",7.29,7.99,7.07,7.85,35900.0],["2025-08-22",7.81,8.25,7.39,8.02,39300.0],["2025-08-25",8.29,8.39,7.96,8.1,32200.0],["2025-08-26",8.2,8.47,8.143,8.16,35300.0],["2025-08-27",8.15,8.47,8.0,8.07,29200.0],["2025-08-28",8.07,8.37,7.723,7.89,38900.0],["2025-08-29",7.81,7.81,7.34,7.465,18400.0],["2025-09-02",7.56,7.815,7.11,7.25,26100.0],["2025-09-03",7.35,7.796,7.0,7.18,25400.0],["2025-09-04",7.35,7.35,6.61,6.76,48600.0],["2025-09-05",6.93,6.93,6.605,6.79,23100.0],["2025-09-08",6.84,9.268,6.72,8.81,205700.0],["2025-09-09",8.47,9.484,8.27,9.401,68300.0],["2025-09-10",9.53,10.503,7.5,7.76,169300.0],["2025-09-11",7.74,8.305,7.5,7.66,31800.0],["2025-09-12",7.69,7.93,7.6,7.75,37400.0],["2025-09-15",7.67,7.72,6.86,7.055,45500.0],["2025-09-16",7.35,7.431,7.0,7.18,32500.0],["2025-09-17",7.09,7.595,7.0,7.2,35600.0],["2025-09-18",7.2,7.62,7.0,7.5,29300.0],["2025-09-19",7.37,7.64,7.107,7.63,46500.0],["2025-09-22",7.5,8.4,7.5,8.01,67900.0],["2025-09-23",8.14,8.935,7.77,7.97,58600.0],["2025-09-24",7.88,8.19,7.793,8.09,22400.0],["2025-09-25",8.08,8.524,7.784,8.2,64600.0],["2025-09-26",8.05,8.49,7.71,7.915,30700.0],["2025-09-29",8.01,8.01,7.7,7.83,14100.0],["2025-09-30",7.68,8.04,7.57,7.72,24900.0],["2025-10-01",7.57,8.01,7.564,7.8,57600.0],["2025-10-02",7.8,8.285,7.52,7.83,62200.0],["2025-10-03",7.9,8.35,7.811,8.17,75100.0],["2025-10-06",8.23,8.79,8.23,8.41,70700.0],["2025-10-07",8.31,8.58,7.76,7.9,35500.0],["2025-10-08",8.1,8.42,7.8,8.27,96000.0],["2025-10-09",8.19,8.35,7.86,7.89,33700.0],["2025-10-10",7.77,7.977,7.07,7.15,70500.0],["2025-10-13",7.41,7.736,7.17,7.72,64700.0],["2025-10-14",7.63,7.67,7.25,7.51,139900.0],["2025-10-15",7.66,9.77,7.66,8.9,237200.0],["2025-10-16",9.87,14.51,9.73,10.2,2578000.0],["2025-10-17",9.76,10.437,9.41,9.82,155900.0],["2025-10-20",9.82,10.63,9.49,10.32,116100.0],["2025-10-21",10.03,10.2,8.29,8.47,168500.0],["2025-10-22",8.4,8.925,8.07,8.28,65800.0],["2025-10-23",8.35,8.57,8.072,8.3,65400.0],["2025-10-24",8.5,8.69,8.064,8.46,67400.0],["2025-10-27",8.5,8.82,8.1,8.51,58700.0],["2025-10-28",8.56,8.64,8.115,8.36,41800.0],["2025-10-29",8.36,8.78,7.75,7.78,80900.0],["2025-10-30",7.69,8.22,7.35,7.63,67600.0],["2025-10-31",7.4,7.81,7.289,7.52,30100.0],["2025-11-03",7.52,7.85,7.32,7.32,19700.0],["2025-11-04",7.05,7.49,6.92,7.08,54700.0],["2025-11-05",7.61,7.77,7.1,7.68,41600.0],["2025-11-06",7.7,7.84,7.28,7.4,39200.0],["2025-11-07",7.2,7.42,6.92,7.21,50100.0],["2025-11-10",7.27,7.67,7.21,7.5,31500.0],["2025-11-11",7.5,7.783,7.1,7.13,37900.0],["2025-11-12",8.25,8.27,7.31,7.31,122600.0],["2025-11-13",7.26,7.5,6.7,6.85,71300.0],["2025-11-14",6.69,7.14,6.6,6.83,66800.0],["2025-11-17",6.7,6.96,6.47,6.58,37900.0],["2025-11-18",6.46,6.882,6.25,6.7,52900.0],["2025-11-19",6.65,6.938,6.39,6.6,51000.0],["2025-11-20",6.58,6.789,6.02,6.07,24500.0],["2025-11-21",6.01,6.46,5.923,6.29,35700.0],["2025-11-24",6.38,6.53,6.0,6.01,53800.0],["2025-11-25",6.16,6.26,5.81,5.88,39500.0],["2025-11-26",5.92,6.337,5.81,6.08,27100.0],["2025-11-28",6.12,6.39,6.12,6.255,11800.0],["2025-12-01",6.28,6.4,6.0,6.16,34900.0],["2025-12-02",6.2,6.37,6.0,6.02,23900.0],["2025-12-03",6.0,6.26,6.0,6.09,29200.0],["2025-12-04",6.059,6.72,6.01,6.63,102900.0],["2025-12-05",6.51,6.774,6.26,6.26,22300.0],["2025-12-08",6.26,6.322,5.86,5.97,45100.0],["2025-12-09",5.95,6.065,5.67,5.765,19700.0],["2025-12-10",5.7,5.8,5.498,5.56,30500.0],["2025-12-11",5.48,5.55,5.24,5.38,33100.0],["2025-12-12",5.38,5.67,5.255,5.35,22800.0],["2025-12-15",5.33,5.33,5.0,5.01,13500.0],["2025-12-16",5.84,5.84,4.5,4.61,596900.0],["2025-12-17",4.48,4.79,4.22,4.32,110100.0],["2025-12-18",4.27,4.38,3.91,3.985,193700.0],["2025-12-19",4.13,4.35,4.07,4.22,56600.0],["2025-12-22",4.25,4.74,4.125,4.27,207900.0],["2025-12-23",4.25,4.26,3.97,4.03,50300.0],["2025-12-24",4.0,4.077,3.93,4.0,26800.0],["2025-12-26",4.0,4.0,3.62,3.755,48500.0],["2025-12-29",3.74,4.18,3.64,4.12,75300.0],["2025-12-30",4.15,4.25,3.98,4.09,67200.0],["2025-12-31",4.1,4.156,3.95,3.99,32600.0],["2026-01-02",4.09,4.58,4.075,4.32,254900.0],["2026-01-05",4.31,4.44,4.1,4.22,125600.0],["2026-01-06",4.34,5.34,4.29,4.97,135200.0],["2026-01-07",5.3,5.66,4.815,4.885,105200.0],["2026-01-08",4.91,5.37,4.64,5.09,55400.0],["2026-01-09",5.3,5.37,5.0,5.11,42100.0],["2026-01-12",5.17,5.57,5.09,5.53,47500.0],["2026-01-13",6.83,8.2,4.8,5.19,5922800.0],["2026-01-14",5.07,5.5,5.07,5.16,245300.0],["2026-01-15",5.17,5.17,4.62,5.06,173500.0],["2026-01-16",5.0,5.74,5.0,5.5,416100.0],["2026-01-20",5.6,6.38,5.52,6.3,389100.0],["2026-01-21",6.25,6.76,6.142,6.65,362100.0],["2026-01-22",6.69,7.09,6.6,7.03,293000.0],["2026-01-23",7.15,7.34,6.71,7.06,179500.0],["2026-01-26",6.93,7.02,6.5,6.58,134200.0],["2026-01-27",6.51,6.95,6.35,6.9,107200.0],["2026-01-28",6.9,7.21,6.81,6.99,350300.0],["2026-01-29",6.98,7.97,6.75,7.9,309000.0],["2026-01-30",7.78,8.045,7.52,7.9,131800.0],["2026-02-02",8.88,9.62,8.59,9.15,697100.0],["2026-02-03",9.35,9.44,8.23,9.13,371100.0],["2026-02-04",9.13,9.34,8.06,8.83,268000.0],["2026-02-05",8.61,9.09,8.37,8.55,176600.0],["2026-02-06",8.78,9.301,8.662,9.05,161000.0],["2026-02-09",9.18,9.7,8.66,9.62,326200.0],["2026-02-10",9.97,10.58,9.68,10.05,664300.0],["2026-02-11",9.85,10.14,8.942,9.93,292200.0],["2026-02-12",9.93,10.193,9.5,10.1,197800.0],["2026-02-13",10.25,12.24,10.2,11.38,588600.0],["2026-02-17",11.65,11.82,10.36,10.61,249300.0],["2026-02-18",10.6,11.9,10.25,10.79,341300.0],["2026-02-19",10.68,12.09,10.15,12.0,524300.0],["2026-02-20",11.95,12.04,10.93,11.18,195100.0],["2026-02-23",10.95,11.16,10.49,10.82,93800.0],["2026-02-24",10.71,11.73,10.71,11.57,232800.0],["2026-02-25",11.79,12.55,11.57,12.25,183700.0],["2026-02-26",12.07,12.39,11.75,12.3,158300.0],["2026-02-27",12.48,12.48,11.81,11.82,152500.0],["2026-03-02",11.62,12.08,11.5,11.51,82100.0],["2026-03-03",11.11,11.77,10.28,11.29,168600.0],["2026-03-04",11.5,11.89,10.99,11.03,164000.0],["2026-03-05",11.1,11.75,9.75,10.6,249200.0],["2026-03-06",10.28,11.847,10.28,11.0,284100.0],["2026-03-09",10.45,11.7,10.0,11.46,306100.0],["2026-03-10",11.45,12.88,11.45,12.46,434300.0],["2026-03-11",12.45,13.62,12.095,13.55,777500.0],["2026-03-12",13.58,13.834,12.105,12.98,359900.0],["2026-03-13",13.16,13.44,12.06,12.18,265100.0],["2026-03-16",12.61,13.95,12.3,13.7,623200.0],["2026-03-17",13.8,13.94,12.85,13.5,380700.0],["2026-03-18",13.5,14.11,12.49,12.615,337500.0],["2026-03-19",12.27,14.47,12.0,14.28,535500.0],["2026-03-20",13.96,18.1,13.716,18.04,1534300.0],["2026-03-23",17.71,19.5,17.0,18.82,858000.0],["2026-03-24",18.81,20.31,15.8,18.11,918300.0],["2026-03-25",16.89,20.48,15.765,17.2,1249900.0],["2026-03-26",16.7,17.962,15.36,16.11,508400.0],["2026-03-27",15.635,15.76,13.67,14.5,802700.0],["2026-03-30",14.83,15.3,13.3,13.78,576300.0],["2026-03-31",14.11,15.86,13.66,15.69,348400.0],["2026-04-01",15.51,16.18,14.62,14.94,216300.0],["2026-04-02",14.45,15.98,14.1,15.74,306900.0],["2026-04-06",15.81,16.75,14.98,16.14,378900.0],["2026-04-07",16.0,16.0,14.7,15.07,255500.0],["2026-04-08",15.8,16.61,14.97,15.19,335800.0],["2026-04-09",15.21,18.99,15.21,18.97,575700.0],["2026-04-10",18.77,19.46,17.21,17.75,397200.0],["2026-04-13",17.6,17.97,15.86,16.83,343500.0],["2026-04-14",17.12,17.442,16.11,16.4,328400.0],["2026-04-15",19.0,23.65,18.9,22.13,1975600.0],["2026-04-16",21.82,25.0,21.21,23.88,808100.0],["2026-04-17",24.4,25.49,23.5,24.73,382600.0],["2026-04-20",24.36,27.155,23.91,26.07,456400.0],["2026-04-21",26.2,26.32,23.27,23.53,417400.0],["2026-04-22",24.27,24.9,23.0,24.47,229100.0],["2026-04-23",23.77,24.545,22.7,23.41,288400.0],["2026-04-24",23.74,28.29,23.5,28.19,483300.0],["2026-04-27",29.0,32.63,27.03,31.33,776900.0],["2026-04-28",30.98,34.46,29.07,32.94,890900.0],["2026-04-29",32.96,33.95,31.0,32.32,437600.0],["2026-04-30",33.4,36.98,31.815,35.33,487900.0],["2026-05-01",34.91,35.33,33.04,34.25,296800.0],["2026-05-04",34.16,34.388,27.65,28.22,838200.0],["2026-05-05",28.21,28.91,25.1,27.36,815500.0],["2026-05-06",27.79,28.16,26.0,27.89,397800.0],["2026-05-07",27.93,28.0,24.63,25.51,285900.0],["2026-05-08",25.8,27.89,25.42,27.6,432000.0],["2026-05-11",28.31,28.87,25.515,25.69,484000.0],["2026-05-12",25.6,26.44,24.25,25.86,342200.0],["2026-05-13",26.35,26.5,23.61,23.62,707300.0],["2026-05-14",23.91,29.0,22.44,26.39,837900.0],["2026-05-15",24.9,25.36,23.31,24.52,386900.0],["2026-05-18",24.52,25.525,21.41,23.76,494000.0],["2026-05-19",23.19,24.53,22.34,22.76,222000.0],["2026-05-20",22.81,25.44,22.621,25.27,238700.0],["2026-05-21",25.09,29.03,24.337,28.84,367800.0],["2026-05-22",28.86,29.5,27.83,29.24,258000.0],["2026-05-26",29.54,32.0,28.05,28.22,389300.0],["2026-05-27",28.22,28.42,25.801,26.37,199900.0],["2026-05-28",26.15,27.64,25.5,27.45,162500.0],["2026-05-29",28.99,29.95,27.28,28.0,320200.0],["2026-06-01",27.93,30.62,27.48,29.66,288800.0],["2026-06-02",30.58,31.5,29.44,31.27,324100.0],["2026-06-03",30.5,30.5,28.41,28.44,163200.0],["2026-06-04",27.05,28.98,26.56,28.03,338700.0],["2026-06-05",27.65,27.65,24.58,25.49,212300.0],["2026-06-08",25.54,26.5,25.23,25.81,113700.0],["2026-06-09",25.91,26.75,22.7,23.92,241500.0],["2026-06-10",23.05,25.0,22.86,22.92,170900.0],["2026-06-11",23.37,24.5,22.87,24.17,162600.0],["2026-06-12",23.95,25.05,23.16,23.71,238100.0],["2026-06-15",24.5,26.06,24.3,24.54,173600.0],["2026-06-16",24.86,28.3,24.86,27.68,376200.0],["2026-06-17",27.33,28.87,26.56,26.96,245500.0],["2026-06-18",26.63,27.7,24.5,25.23,460000.0],["2026-06-22",25.61,25.84,24.3,25.79,227400.0],["2026-06-23",24.54,25.18,23.8,24.6,174000.0],["2026-06-24",24.45,24.45,22.66,23.05,170900.0],["2026-06-25",23.5,24.83,23.43,23.99,122800.0],["2026-06-26",23.5,24.79,21.372,23.04,953700.0],["2026-06-29",23.46,24.31,22.23,23.75,299400.0],["2026-06-30",23.72,25.1,23.16,24.05,163800.0],["2026-07-01",23.78,24.33,22.53,23.89,218200.0],["2026-07-02",23.88,26.0,22.574,24.09,386300.0],["2026-07-06",24.1,25.6,18.61,19.52,726436.237972],["2026-07-07",19.53,19.79,18.29,18.51,313495.833612],["2026-07-08",18.09,18.585,17.11,17.96,276330.873012],["2026-07-09",18.3,19.53,18.3,19,190711.63583],["2026-07-13",17.77,18.255,16.75,16.88,206251.172656],["2026-07-14",16.89,17.72,16.54,17.19,142402.881491],["2026-07-15",17.19,17.41,16.4,16.88,124655.768163],["2026-07-16",16.5,16.7,14.8,15.16,343468.40637],["2026-07-17",14.66,15.5486,14.23,15.1,264491.422088],["2026-07-29",13.57,14.28,12.97,13.05,170939.453353],["2026-07-30",13.56,14.28,13.53,14.03,82841.050537],["2026-07-31",14.29,14.61,13.59,14.11,117560.554449],["2026-08-03",14.58,16.47,14.58,16.09,379161.69711],["2026-08-04",16.12,18.18,16.12,17.85,317863.229283],["2026-08-05",17.85,18.2,17.335,17.88,99703.590038],["2026-08-06",17.52,18.708,17.09,17.91,111701.659029],["2026-08-07",18.05,19,17.96,18.49,89996.051744],["2026-08-10",18.52,19.21,18.35,18.55,117563.76638],["2026-08-11",18.69,19.28,18,18.66,135582.316525],["2026-08-12",19,19.21,16.24,16.98,422814.986924],["2026-08-13",17.01,20,14.79,14.905,712614.084144],["2026-08-14",14.98,15.69,14.7,15.56,131370.938688]]}