{"t":"SNES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-12-08",396000.0,409200.0,384000.0,391680.0,8.0],["2016-12-09",386400.0,407040.0,384000.0,384000.0,1.0],["2016-12-12",398400.0,398400.0,384000.0,384000.0,0.0],["2016-12-13",384000.0,398400.0,357120.0,384000.0,1.0],["2016-12-14",386400.0,386400.0,384000.0,384000.0,4.0],["2016-12-15",394560.0,394560.0,384000.0,384000.0,1.0],["2016-12-16",391200.0,391200.0,384000.0,384000.0,0.0],["2016-12-19",391200.0,393600.0,384240.0,388800.0,0.0],["2016-12-20",391200.0,391200.0,385056.0,390624.0,0.0],["2016-12-21",387840.0,387840.0,384000.0,385920.0,0.0],["2016-12-22",384000.0,384960.0,384000.0,384816.0,1.0],["2016-12-23",388800.0,398400.0,385920.0,393120.0,1.0],["2016-12-27",431040.0,431040.0,389280.0,396000.0,1.0],["2016-12-28",406560.0,414720.0,384000.0,384000.0,2.0],["2016-12-29",390240.0,403200.0,386880.0,391200.0,2.0],["2016-12-30",393600.0,402240.0,387360.0,391200.0,0.0],["2017-01-03",405600.0,408384.0,384960.0,384960.0,2.0],["2017-01-04",407040.0,407040.0,391680.0,395040.0,0.0],["2017-01-05",397920.0,408000.0,392640.0,395520.0,1.0],["2017-01-06",405120.0,405120.0,384000.0,391680.0,1.0],["2017-01-09",386400.0,395520.0,366240.0,375840.0,2.0],["2017-01-10",394080.0,394080.0,354240.0,378720.0,1.0],["2017-01-11",384480.0,395040.0,369600.0,388800.0,0.0],["2017-01-12",393600.0,395040.0,384480.0,387360.0,1.0],["2017-01-13",390720.0,457920.0,386640.0,450240.0,1.0],["2017-01-17",485760.0,512880.0,451200.0,468000.0,1.0],["2017-01-18",468000.0,507600.0,448800.0,473760.0,1.0],["2017-01-19",472800.0,472800.0,403296.0,451200.0,0.0],["2017-01-20",444000.0,444000.0,413280.0,423120.0,0.0],["2017-01-23",374400.0,402720.0,339120.0,360000.0,5.0],["2017-01-24",381120.0,381120.0,347040.0,354240.0,3.0],["2017-01-25",373440.0,378720.0,346080.0,346560.0,1.0],["2017-01-26",356160.0,368400.0,338400.0,342240.0,1.0],["2017-01-27",359040.0,375936.0,350400.0,359520.0,1.0],["2017-01-30",356640.0,374016.0,351360.0,362880.0,1.0],["2017-01-31",378720.0,392352.0,359328.0,371520.0,0.0],["2017-02-01",431520.0,431520.0,384960.0,390960.0,0.0],["2017-02-02",407520.0,415200.0,395040.0,398400.0,1.0],["2017-02-03",431520.0,431520.0,406560.0,408000.0,0.0],["2017-02-06",426720.0,426720.0,405600.0,406080.0,1.0],["2017-02-07",412800.0,420960.0,408000.0,412800.0,0.0],["2017-02-08",408480.0,415200.0,408000.0,411360.0,0.0],["2017-02-09",416160.0,416160.0,405600.0,405600.0,0.0],["2017-02-10",407520.0,430080.0,407520.0,407520.0,0.0],["2017-02-13",410400.0,419040.0,400800.0,400800.0,0.0],["2017-02-14",437280.0,437280.0,384000.0,391200.0,0.0],["2017-02-15",399840.0,408000.0,391200.0,391200.0,0.0],["2017-02-16",401760.0,407520.0,384000.0,384000.0,0.0],["2017-02-17",404640.0,408000.0,386880.0,386880.0,0.0],["2017-02-21",392160.0,396000.0,388800.0,388800.0,0.0],["2017-02-22",403200.0,407040.0,389280.0,392160.0,0.0],["2017-02-23",394320.0,402960.0,387840.0,387840.0,0.0],["2017-02-24",397920.0,403200.0,389280.0,389280.0,0.0],["2017-02-27",394080.0,396000.0,389280.0,389760.0,0.0],["2017-02-28",389712.0,402144.0,389280.0,389280.0,0.0],["2017-03-01",393120.0,407520.0,393120.0,402720.0,0.0],["2017-03-02",397440.0,403200.0,396480.0,396480.0,0.0],["2017-03-03",432000.0,432000.0,408000.0,408000.0,0.0],["2017-03-06",408480.0,433920.0,396000.0,425760.0,0.0],["2017-03-07",431520.0,460800.0,403200.0,410880.0,0.0],["2017-03-08",458352.0,458352.0,408000.0,408000.0,1.0],["2017-03-09",422400.0,437616.0,398880.0,399360.0,0.0],["2017-03-10",408000.0,413280.0,404640.0,405120.0,0.0],["2017-03-13",428160.0,441600.0,408480.0,417600.0,1.0],["2017-03-14",425280.0,449280.0,417120.0,440640.0,0.0],["2017-03-15",442080.0,453120.0,432480.0,432480.0,1.0],["2017-03-16",435504.0,454080.0,412800.0,425280.0,0.0],["2017-03-17",434400.0,440160.0,396960.0,398400.0,1.0],["2017-03-20",403200.0,447648.0,395520.0,407520.0,1.0],["2017-03-21",416160.0,425760.0,396000.0,396480.0,1.0],["2017-03-22",399360.0,399360.0,359040.0,385920.0,1.0],["2017-03-23",388800.0,406560.0,384480.0,406560.0,0.0],["2017-03-24",404160.0,406560.0,377568.0,397440.0,1.0],["2017-03-27",391680.0,406080.0,391680.0,400800.0,0.0],["2017-03-28",398400.0,406080.0,380640.0,393600.0,0.0],["2017-03-29",385920.0,397920.0,385920.0,393600.0,0.0],["2017-03-30",390240.0,427536.0,384480.0,384480.0,0.0],["2017-03-31",408000.0,408000.0,378720.0,379680.0,2.0],["2017-04-03",376800.0,421104.0,376800.0,384000.0,1.0],["2017-04-04",388800.0,392640.0,383040.0,383040.0,0.0],["2017-04-05",383520.0,385968.0,375360.0,383520.0,0.0],["2017-04-06",378240.0,384000.0,374880.0,380160.0,0.0],["2017-04-07",378480.0,386880.0,378480.0,383520.0,0.0],["2017-04-10",390720.0,408000.0,376800.0,376800.0,0.0],["2017-04-11",390240.0,391200.0,380688.0,381600.0,0.0],["2017-04-12",395232.0,395232.0,380640.0,387840.0,0.0],["2017-04-13",384000.0,384000.0,379200.0,384000.0,0.0],["2017-04-17",393600.0,393600.0,385440.0,386400.0,0.0],["2017-04-18",392640.0,393600.0,378144.0,384000.0,0.0],["2017-04-19",384000.0,388800.0,369600.0,369600.0,0.0],["2017-04-20",374400.0,384000.0,363360.0,366720.0,0.0],["2017-04-21",372000.0,376320.0,360960.0,366720.0,0.0],["2017-04-24",366240.0,381600.0,359520.0,361536.0,0.0],["2017-04-25",384000.0,384000.0,367680.0,367680.0,0.0],["2017-04-26",357936.0,364176.0,353760.0,353760.0,0.0],["2017-04-27",358080.0,364272.0,349920.0,349920.0,1.0],["2017-04-28",343200.0,355200.0,336000.0,343200.0,1.0],["2017-05-01",347040.0,383520.0,335040.0,339360.0,0.0],["2017-05-02",335040.0,342720.0,327360.0,327360.0,1.0],["2017-05-03",327360.0,327360.0,311040.0,312480.0,1.0],["2017-05-04",312480.0,315840.0,307680.0,315840.0,1.0],["2017-05-05",316320.0,355200.0,312000.0,355200.0,0.0],["2017-05-08",337920.0,351792.0,321120.0,325440.0,1.0],["2017-05-09",324000.0,335904.0,312480.0,318720.0,0.0],["2017-05-10",347520.0,347520.0,321120.0,335040.0,0.0],["2017-05-11",335040.0,348000.0,322080.0,330720.0,0.0],["2017-05-12",348000.0,353760.0,332640.0,353760.0,0.0],["2017-05-15",354240.0,373968.0,351840.0,372000.0,0.0],["2017-05-16",372000.0,383520.0,372000.0,383520.0,0.0],["2017-05-17",369888.0,369888.0,339840.0,339840.0,0.0],["2017-05-18",354720.0,382128.0,327360.0,327840.0,0.0],["2017-05-19",340320.0,344352.0,335520.0,335520.0,0.0],["2017-05-22",340320.0,343200.0,328320.0,337920.0,0.0],["2017-05-23",329328.0,340800.0,329328.0,334080.0,0.0],["2017-05-24",331200.0,340800.0,331200.0,338400.0,0.0],["2017-05-25",337056.0,337056.0,328320.0,328320.0,0.0],["2017-05-26",328320.0,337632.0,312000.0,312480.0,0.0],["2017-05-30",325920.0,325920.0,288960.0,288960.0,0.0],["2017-05-31",299040.0,310368.0,281280.0,292800.0,0.0],["2017-06-01",318720.0,318720.0,290400.0,291360.0,0.0],["2017-06-02",292800.0,295680.0,264480.0,283680.0,1.0],["2017-06-05",287520.0,288000.0,240000.0,240000.0,1.0],["2017-06-06",240480.0,245616.0,232800.0,234240.0,0.0],["2017-06-07",234432.0,264000.0,234432.0,264000.0,1.0],["2017-06-08",276000.0,280320.0,256800.0,269280.0,1.0],["2017-06-09",286560.0,286560.0,271200.0,273600.0,0.0],["2017-06-12",280800.0,311520.0,271200.0,296640.0,0.0],["2017-06-13",312000.0,312000.0,296640.0,298080.0,0.0],["2017-06-14",299520.0,299520.0,283200.0,287520.0,0.0],["2017-06-15",283200.0,284400.0,269280.0,270960.0,0.0],["2017-06-16",269760.0,300000.0,269760.0,297120.0,0.0],["2017-06-19",300000.0,300000.0,285600.0,287808.0,0.0],["2017-06-20",307200.0,307200.0,285600.0,288000.0,0.0],["2017-06-21",291360.0,291360.0,270720.0,285600.0,0.0],["2017-06-22",292560.0,300000.0,280800.0,290400.0,1.0],["2017-06-23",293280.0,304320.0,292800.0,304320.0,1.0],["2017-06-26",307200.0,307200.0,286080.0,290400.0,0.0],["2017-06-27",297120.0,297600.0,293376.0,293376.0,0.0],["2017-06-28",288480.0,289440.0,280800.0,281280.0,0.0],["2017-06-29",283200.0,299520.0,281376.0,282240.0,0.0],["2017-06-30",283200.0,286080.0,273072.0,273600.0,1.0],["2017-07-03",286080.0,288000.0,268704.0,268704.0,1.0],["2017-07-05",273120.0,293856.0,250560.0,250560.0,1.0],["2017-07-06",248160.0,256032.0,245280.0,245280.0,0.0],["2017-07-07",245760.0,259200.0,241920.0,259200.0,1.0],["2017-07-10",276000.0,282240.0,257760.0,264480.0,1.0],["2017-07-11",273216.0,273216.0,249120.0,255840.0,0.0],["2017-07-12",256800.0,267360.0,250080.0,257760.0,1.0],["2017-07-13",254400.0,264960.0,243600.0,243600.0,1.0],["2017-07-14",255840.0,255840.0,243360.0,245760.0,0.0],["2017-07-17",247200.0,247200.0,227664.0,237600.0,1.0],["2017-07-18",242400.0,242400.0,207072.0,214080.0,1.0],["2017-07-19",216000.0,216000.0,198720.0,199680.0,0.0],["2017-07-20",199200.0,205440.0,186336.0,199200.0,0.0],["2017-07-21",203520.0,205584.0,192000.0,200640.0,1.0],["2017-07-24",201600.0,201600.0,168480.0,175392.0,1.0],["2017-07-25",170880.0,172320.0,125760.0,134400.0,6.0],["2017-07-26",147360.0,163680.0,141312.0,150720.0,3.0],["2017-07-27",165600.0,165600.0,141600.0,144000.0,3.0],["2017-07-28",150720.0,161088.0,150720.0,155040.0,1.0],["2017-07-31",160800.0,173280.0,156960.0,164640.0,1.0],["2017-08-01",170400.0,170400.0,155520.0,158880.0,0.0],["2017-08-02",165600.0,165600.0,148320.0,148320.0,0.0],["2017-08-03",147840.0,159360.0,147840.0,148800.0,0.0],["2017-08-04",149280.0,153792.0,148800.0,148800.0,1.0],["2017-08-07",158400.0,158400.0,146880.0,146880.0,1.0],["2017-08-08",151344.0,151344.0,147360.0,150240.0,0.0],["2017-08-09",147360.0,150672.0,134400.0,147840.0,1.0],["2017-08-10",144480.0,144480.0,127200.0,131520.0,1.0],["2017-08-11",124800.0,137328.0,119040.0,131520.0,1.0],["2017-08-14",127200.0,129120.0,119040.0,129120.0,1.0],["2017-08-15",129360.0,132480.0,120480.0,132480.0,1.0],["2017-08-16",131520.0,137184.0,131088.0,136320.0,1.0],["2017-08-17",136320.0,138720.0,129600.0,133440.0,1.0],["2017-08-18",134400.0,134400.0,97440.0,121920.0,7.0],["2017-08-21",123840.0,123840.0,112800.0,118080.0,1.0],["2017-08-22",115200.0,118560.0,110880.0,113280.0,1.0],["2017-08-23",111600.0,115200.0,110880.0,113280.0,0.0],["2017-08-24",113760.0,116640.0,110400.0,112800.0,1.0],["2017-08-25",112800.0,112800.0,108480.0,109920.0,0.0],["2017-08-28",108480.0,111840.0,105600.0,106560.0,1.0],["2017-08-29",106560.0,112800.0,105600.0,110400.0,0.0],["2017-08-30",108000.0,112320.0,105600.0,109920.0,0.0],["2017-08-31",112320.0,114720.0,106080.0,109920.0,2.0],["2017-09-01",110784.0,112800.0,110784.0,112320.0,0.0],["2017-09-05",110880.0,117600.0,105600.0,107520.0,2.0],["2017-09-06",106800.0,111600.0,104640.0,107520.0,1.0],["2017-09-07",107520.0,108000.0,104880.0,107520.0,0.0],["2017-09-08",105600.0,107040.0,101520.0,103680.0,0.0],["2017-09-11",106080.0,108000.0,103680.0,105120.0,1.0],["2017-09-12",103200.0,104160.0,99360.0,99840.0,1.0],["2017-09-13",98400.0,104160.0,96960.0,98400.0,1.0],["2017-09-14",102720.0,110880.0,100800.0,100800.0,2.0],["2017-09-15",101280.0,103200.0,87840.0,87840.0,2.0],["2017-09-18",91680.0,93120.0,73920.0,73920.0,4.0],["2017-09-19",84000.0,90528.0,77760.0,84480.0,4.0],["2017-09-20",88800.0,90000.0,79200.0,82080.0,1.0],["2017-09-21",87360.0,88800.0,81600.0,86880.0,1.0],["2017-09-22",86400.0,89760.0,85440.0,89760.0,0.0],["2017-09-25",89280.0,95520.0,79200.0,79200.0,1.0],["2017-09-26",80160.0,83952.0,80160.0,81600.0,1.0],["2017-09-27",82080.0,83040.0,80640.0,80640.0,1.0],["2017-09-28",81600.0,88800.0,80160.0,87840.0,1.0],["2017-09-29",88320.0,95520.0,84720.0,88800.0,1.0],["2017-10-02",91200.0,110784.0,91200.0,102720.0,2.0],["2017-10-03",104160.0,106752.0,92160.0,94560.0,1.0],["2017-10-04",96000.0,99312.0,95040.0,96000.0,1.0],["2017-10-05",98352.0,98352.0,89280.0,91680.0,1.0],["2017-10-06",91680.0,93120.0,81648.0,88320.0,2.0],["2017-10-09",90720.0,90720.0,81600.0,84000.0,1.0],["2017-10-10",86736.0,86736.0,80640.0,84480.0,1.0],["2017-10-11",85920.0,88176.0,80640.0,80640.0,1.0],["2017-10-12",79680.0,82560.0,76800.0,76800.0,0.0],["2017-10-13",76800.0,89760.0,75840.0,77280.0,1.0],["2017-10-16",83520.0,98880.0,79680.0,88800.0,2.0],["2017-10-17",90720.0,90720.0,79680.0,80160.0,1.0],["2017-10-18",81600.0,81600.0,72960.0,78720.0,1.0],["2017-10-19",79200.0,79200.0,73008.0,75360.0,1.0],["2017-10-20",75840.0,79680.0,72000.0,76800.0,1.0],["2017-10-23",77760.0,166560.0,77760.0,140160.0,269.0],["2017-10-24",135360.0,144000.0,113760.0,124800.0,41.0],["2017-10-25",121920.0,144000.0,120000.0,143040.0,24.0],["2017-10-26",140640.0,156000.0,124800.0,128160.0,23.0],["2017-10-27",128640.0,130080.0,116160.0,127200.0,5.0],["2017-10-30",131040.0,131040.0,115680.0,129600.0,4.0],["2017-10-31",127200.0,128880.0,125280.0,128640.0,2.0],["2017-11-01",130560.0,136320.0,125760.0,133920.0,3.0],["2017-11-02",132480.0,137232.0,126240.0,132480.0,2.0],["2017-11-03",131520.0,148800.0,125328.0,138720.0,9.0],["2017-11-06",142080.0,142080.0,127200.0,130560.0,2.0],["2017-11-07",132000.0,138240.0,117120.0,119040.0,4.0],["2017-11-08",118080.0,185760.0,100800.0,134400.0,24.0],["2017-11-09",103680.0,103680.0,89280.0,97440.0,8.0],["2017-11-10",98400.0,98400.0,90720.0,93600.0,3.0],["2017-11-13",96000.0,96000.0,83040.0,84960.0,3.0],["2017-11-14",84480.0,84480.0,77280.0,80160.0,2.0],["2017-11-15",80160.0,80160.0,73920.0,76320.0,3.0],["2017-11-16",77760.0,80640.0,64800.0,65280.0,13.0],["2017-11-17",43680.0,44640.0,41328.0,41328.0,68.0],["2017-11-20",42240.0,43680.0,38880.0,43440.0,30.0],["2017-11-21",43200.0,43440.0,41760.0,42720.0,22.0],["2017-11-22",43200.0,43344.0,41280.0,42240.0,12.0],["2017-11-24",42720.0,43200.0,42240.0,43200.0,6.0],["2017-11-27",42768.0,43680.0,41232.0,43104.0,5.0],["2017-11-28",43200.0,43200.0,41760.0,42240.0,2.0],["2017-11-29",42720.0,43200.0,41760.0,41760.0,2.0],["2017-11-30",44160.0,44160.0,42240.0,42432.0,5.0],["2017-12-01",43152.0,43680.0,39360.0,39360.0,19.0],["2017-12-04",40656.0,40800.0,36480.0,36816.0,7.0],["2017-12-05",37920.0,38016.0,36144.0,37296.0,2.0],["2017-12-06",37296.0,37824.0,36000.0,36288.0,3.0],["2017-12-07",36480.0,36576.0,34080.0,35712.0,4.0],["2017-12-08",36000.0,36000.0,34176.0,35952.0,1.0],["2017-12-11",36000.0,36048.0,34560.0,34992.0,5.0],["2017-12-12",34080.0,34800.0,33888.0,34464.0,2.0],["2017-12-13",34464.0,34464.0,29952.0,31200.0,6.0],["2017-12-14",31200.0,33072.0,31200.0,31680.0,1.0],["2017-12-15",32064.0,33072.0,31680.0,32304.0,2.0],["2017-12-18",31680.0,33600.0,31200.0,32160.0,2.0],["2017-12-19",33120.0,33792.0,31680.0,32640.0,2.0],["2017-12-20",32160.0,33600.0,31920.0,33120.0,1.0],["2017-12-21",32640.0,32640.0,30864.0,32400.0,7.0],["2017-12-22",32400.0,32400.0,30864.0,31776.0,7.0],["2017-12-26",32160.0,32208.0,26880.0,28320.0,9.0],["2017-12-27",30192.0,30192.0,27840.0,28944.0,7.0],["2017-12-28",27840.0,32016.0,27840.0,31680.0,7.0],["2017-12-29",33792.0,34560.0,31680.0,34560.0,13.0],["2018-01-02",35040.0,35520.0,31440.0,32208.0,6.0],["2018-01-03",34080.0,34080.0,32208.0,33504.0,3.0],["2018-01-04",33120.0,35520.0,33120.0,35520.0,3.0],["2018-01-05",35520.0,36000.0,34560.0,35232.0,3.0],["2018-01-08",36960.0,37440.0,31200.0,34080.0,12.0],["2018-01-09",33600.0,36000.0,32640.0,33984.0,2.0],["2018-01-10",34080.0,35472.0,33120.0,35040.0,2.0],["2018-01-11",35808.0,36000.0,34560.0,35520.0,3.0],["2018-01-12",35856.0,46560.0,35280.0,39792.0,34.0],["2018-01-16",42240.0,43200.0,39792.0,41760.0,14.0],["2018-01-17",40800.0,41760.0,37440.0,39264.0,6.0],["2018-01-18",40560.0,40704.0,36000.0,37920.0,2.0],["2018-01-19",39360.0,39360.0,36480.0,38112.0,1.0],["2018-01-22",38880.0,39360.0,37584.0,38208.0,2.0],["2018-01-23",38400.0,38400.0,35520.0,36960.0,2.0],["2018-01-24",37392.0,39840.0,36000.0,38160.0,10.0],["2018-01-25",38976.0,39168.0,36000.0,37152.0,2.0],["2018-01-26",36672.0,36672.0,34272.0,34560.0,3.0],["2018-01-29",33936.0,35952.0,33840.0,35664.0,2.0],["2018-01-30",35664.0,35664.0,33600.0,33600.0,2.0],["2018-01-31",35520.0,35520.0,33600.0,33840.0,3.0],["2018-02-01",33600.0,33840.0,32640.0,32640.0,2.0],["2018-02-02",32640.0,33552.0,31680.0,31824.0,1.0],["2018-02-05",31824.0,32832.0,30720.0,31200.0,2.0],["2018-02-06",30720.0,32640.0,29280.0,30480.0,2.0],["2018-02-07",30576.0,36000.0,30576.0,33120.0,2.0],["2018-02-08",33600.0,33600.0,29280.0,29280.0,2.0],["2018-02-09",30240.0,32064.0,29760.0,29760.0,1.0],["2018-02-12",30720.0,33120.0,28800.0,32160.0,3.0],["2018-02-13",31968.0,32160.0,31200.0,31440.0,1.0],["2018-02-14",31968.0,31968.0,30768.0,31200.0,1.0],["2018-02-15",31344.0,31632.0,30768.0,31200.0,0.0],["2018-02-16",31680.0,33552.0,30720.0,32160.0,1.0],["2018-02-20",32160.0,32160.0,30144.0,30720.0,1.0],["2018-02-21",30240.0,32160.0,30240.0,32160.0,0.0],["2018-02-22",32160.0,36000.0,31200.0,35040.0,5.0],["2018-02-23",35520.0,36000.0,32496.0,32496.0,3.0],["2018-02-26",33600.0,34560.0,29760.0,31200.0,14.0],["2018-02-27",31200.0,32160.0,27936.0,30192.0,3.0],["2018-02-28",30720.0,30720.0,28320.0,28752.0,4.0],["2018-03-01",29040.0,29760.0,28080.0,28320.0,1.0],["2018-03-02",28656.0,29280.0,27840.0,29280.0,1.0],["2018-03-05",30240.0,30672.0,27840.0,29760.0,1.0],["2018-03-06",29280.0,30240.0,28800.0,28800.0,2.0],["2018-03-07",29760.0,30240.0,29040.0,29760.0,1.0],["2018-03-08",29760.0,30240.0,29040.0,29424.0,1.0],["2018-03-09",29280.0,30672.0,28800.0,30000.0,2.0],["2018-03-12",30720.0,30720.0,28848.0,30240.0,1.0],["2018-03-13",30720.0,30720.0,29280.0,29904.0,1.0],["2018-03-14",31200.0,31200.0,29040.0,31200.0,2.0],["2018-03-15",31200.0,31200.0,28848.0,29280.0,2.0],["2018-03-16",29760.0,30720.0,28896.0,30240.0,3.0],["2018-03-19",30240.0,30240.0,27840.0,28800.0,5.0],["2018-03-20",29280.0,29280.0,26976.0,29280.0,4.0],["2018-03-21",27360.0,28800.0,27360.0,27888.0,2.0],["2018-03-22",29232.0,29232.0,27360.0,27840.0,1.0],["2018-03-23",27840.0,28320.0,26880.0,27360.0,1.0],["2018-03-26",28704.0,28800.0,26400.0,27168.0,2.0],["2018-03-27",27360.0,28704.0,24192.0,26400.0,2.0],["2018-03-28",26400.0,27744.0,24480.0,26400.0,1.0],["2018-03-29",25296.0,25296.0,24000.0,24480.0,1.0],["2018-04-02",26400.0,26880.0,24240.0,24960.0,1.0],["2018-04-03",26400.0,26400.0,24480.0,24480.0,1.0],["2018-04-04",24288.0,26112.0,21744.0,24432.0,2.0],["2018-04-05",24480.0,24480.0,23040.0,24288.0,0.0],["2018-04-06",24144.0,24144.0,23040.0,23856.0,1.0],["2018-04-09",23856.0,24096.0,22560.0,22560.0,2.0],["2018-04-10",23136.0,23136.0,21120.0,21552.0,2.0],["2018-04-11",22608.0,22944.0,21216.0,22944.0,2.0],["2018-04-12",24000.0,24000.0,21600.0,23520.0,4.0],["2018-04-13",22128.0,23904.0,22128.0,23760.0,1.0],["2018-04-16",24480.0,25440.0,22320.0,22560.0,2.0],["2018-04-17",22800.0,23520.0,22800.0,23040.0,1.0],["2018-04-18",22800.0,23472.0,22320.0,22320.0,1.0],["2018-04-19",22320.0,22320.0,22080.0,22128.0,0.0],["2018-04-20",22128.0,22272.0,21120.0,21600.0,1.0],["2018-04-23",21360.0,22080.0,20592.0,21120.0,1.0],["2018-04-24",20496.0,22080.0,20496.0,21600.0,1.0],["2018-04-25",20160.0,21600.0,20160.0,21600.0,0.0],["2018-04-26",22560.0,22560.0,19200.0,21264.0,1.0],["2018-04-27",19200.0,22080.0,19200.0,21600.0,0.0],["2018-04-30",22080.0,22080.0,20976.0,21600.0,0.0],["2018-05-01",21120.0,21600.0,21120.0,21600.0,1.0],["2018-05-02",22080.0,22080.0,20064.0,20064.0,1.0],["2018-05-03",22080.0,22080.0,20688.0,21744.0,1.0],["2018-05-04",21648.0,22080.0,19824.0,21600.0,1.0],["2018-05-07",22080.0,22080.0,20160.0,21168.0,1.0],["2018-05-08",20304.0,23040.0,20304.0,20928.0,4.0],["2018-05-09",21120.0,21120.0,19248.0,20640.0,2.0],["2018-05-10",20640.0,20640.0,19344.0,19680.0,1.0],["2018-05-11",19344.0,20160.0,19344.0,19680.0,1.0],["2018-05-14",19680.0,21120.0,19680.0,20640.0,5.0],["2018-05-15",20640.0,20640.0,15648.0,15648.0,7.0],["2018-05-16",18240.0,18240.0,14400.0,15360.0,5.0],["2018-05-17",15024.0,16320.0,14496.0,15600.0,2.0],["2018-05-18",16704.0,17040.0,14400.0,15168.0,4.0],["2018-05-21",19200.0,61920.0,17040.0,60000.0,920.0],["2018-05-22",73440.0,91200.0,58560.0,60960.0,860.0],["2018-05-23",76320.0,76800.0,60480.0,71520.0,274.0],["2018-05-24",67200.0,74400.0,59040.0,60960.0,81.0],["2018-05-25",62880.0,63744.0,53760.0,58560.0,42.0],["2018-05-29",57120.0,64800.0,55200.0,60960.0,41.0],["2018-05-30",62880.0,69120.0,61056.0,67680.0,44.0],["2018-05-31",68640.0,69120.0,62400.0,64320.0,21.0],["2018-06-01",68160.0,68160.0,60480.0,67200.0,25.0],["2018-06-04",71040.0,71520.0,64800.0,65760.0,14.0],["2018-06-05",68640.0,90720.0,65568.0,88800.0,114.0],["2018-06-06",95520.0,113760.0,87360.0,98400.0,201.0],["2018-06-07",96960.0,96960.0,78720.0,79680.0,48.0],["2018-06-08",79200.0,80160.0,65280.0,67680.0,52.0],["2018-06-11",75360.0,88320.0,75360.0,84480.0,143.0],["2018-06-12",80640.0,84000.0,73920.0,78720.0,32.0],["2018-06-13",79200.0,82560.0,76800.0,80640.0,16.0],["2018-06-14",81600.0,81600.0,76800.0,78240.0,16.0],["2018-06-15",79200.0,80640.0,78720.0,80640.0,12.0],["2018-06-18",80160.0,90720.0,76800.0,87840.0,43.0],["2018-06-19",84000.0,88800.0,83040.0,87360.0,23.0],["2018-06-20",91200.0,101760.0,90288.0,101280.0,44.0],["2018-06-21",102240.0,109440.0,93600.0,99120.0,52.0],["2018-06-22",96000.0,97920.0,86400.0,92160.0,22.0],["2018-06-25",93600.0,97872.0,90720.0,92160.0,14.0],["2018-06-26",91680.0,92160.0,86400.0,89280.0,17.0],["2018-06-27",88800.0,91680.0,84480.0,86400.0,12.0],["2018-06-28",88800.0,88800.0,83040.0,84000.0,11.0],["2018-06-29",85920.0,87312.0,76800.0,78240.0,14.0],["2018-07-02",80640.0,80640.0,72960.0,75888.0,8.0],["2018-07-03",75840.0,82080.0,73920.0,75840.0,6.0],["2018-07-05",75840.0,81600.0,75840.0,81600.0,7.0],["2018-07-06",81600.0,83520.0,75840.0,79680.0,7.0],["2018-07-09",79680.0,81024.0,77280.0,77760.0,6.0],["2018-07-10",76800.0,77280.0,72000.0,74400.0,9.0],["2018-07-11",72480.0,73920.0,65280.0,65280.0,17.0],["2018-07-12",63360.0,66240.0,59040.0,64800.0,22.0],["2018-07-13",77760.0,88800.0,69600.0,78240.0,124.0],["2018-07-16",84000.0,92160.0,74400.0,76800.0,94.0],["2018-07-17",76800.0,77280.0,69600.0,73920.0,17.0],["2018-07-18",72000.0,72000.0,69600.0,71040.0,13.0],["2018-07-19",76800.0,83520.0,72000.0,75840.0,61.0],["2018-07-20",74880.0,78720.0,74400.0,76320.0,11.0],["2018-07-23",74400.0,76800.0,70080.0,71040.0,15.0],["2018-07-24",72000.0,72864.0,65760.0,66240.0,13.0],["2018-07-25",65280.0,66240.0,60960.0,63360.0,18.0],["2018-07-26",63840.0,64800.0,61920.0,62880.0,7.0],["2018-07-27",62880.0,62928.0,59520.0,60480.0,9.0],["2018-07-30",62400.0,62400.0,60000.0,60960.0,7.0],["2018-07-31",60480.0,61440.0,55200.0,57120.0,13.0],["2018-08-01",61440.0,70560.0,61440.0,63840.0,30.0],["2018-08-02",61920.0,63360.0,58560.0,58560.0,13.0],["2018-08-03",58560.0,60000.0,55680.0,55680.0,12.0],["2018-08-06",52800.0,52800.0,43200.0,45648.0,36.0],["2018-08-07",47040.0,53568.0,45648.0,47088.0,28.0],["2018-08-08",50400.0,50400.0,47040.0,47136.0,7.0],["2018-08-09",50400.0,50400.0,43344.0,46368.0,15.0],["2018-08-10",47040.0,50400.0,45504.0,48960.0,8.0],["2018-08-13",49920.0,51360.0,48480.0,48960.0,13.0],["2018-08-14",43200.0,46800.0,41280.0,45168.0,25.0],["2018-08-15",44160.0,46032.0,41280.0,43200.0,14.0],["2018-08-16",43200.0,45024.0,41520.0,43680.0,11.0],["2018-08-17",43680.0,43824.0,42240.0,42720.0,5.0],["2018-08-20",43632.0,43632.0,40800.0,41280.0,10.0],["2018-08-21",41232.0,41232.0,36960.0,38544.0,10.0],["2018-08-22",38400.0,40800.0,37344.0,39024.0,7.0],["2018-08-23",40320.0,48960.0,40272.0,44160.0,31.0],["2018-08-24",46320.0,47520.0,42240.0,42432.0,12.0],["2018-08-27",44160.0,44976.0,39600.0,42240.0,7.0],["2018-08-28",42240.0,43200.0,40800.0,42240.0,4.0],["2018-08-29",42720.0,42720.0,40944.0,42576.0,3.0],["2018-08-30",42720.0,43200.0,41808.0,42960.0,3.0],["2018-08-31",42192.0,43200.0,41040.0,42240.0,4.0],["2018-09-04",43200.0,43200.0,40320.0,40320.0,6.0],["2018-09-05",42480.0,42720.0,39840.0,39888.0,7.0],["2018-09-06",39888.0,41280.0,39888.0,40320.0,4.0],["2018-09-07",40656.0,40704.0,38544.0,39360.0,3.0],["2018-09-10",39360.0,40800.0,36960.0,37584.0,4.0],["2018-09-11",37920.0,39360.0,36000.0,36768.0,5.0],["2018-09-12",36000.0,36960.0,34080.0,35232.0,4.0],["2018-09-13",34272.0,35760.0,34080.0,34944.0,3.0],["2018-09-14",35040.0,35424.0,33696.0,33744.0,4.0],["2018-09-17",34032.0,35040.0,33648.0,34080.0,2.0],["2018-09-18",34560.0,35280.0,32832.0,33120.0,3.0],["2018-09-19",33120.0,34080.0,32160.0,32880.0,3.0],["2018-09-20",33120.0,35040.0,32160.0,34560.0,3.0],["2018-09-21",35520.0,48000.0,35280.0,38400.0,40.0],["2018-09-24",37584.0,40320.0,36336.0,40032.0,8.0],["2018-09-25",37488.0,40272.0,37440.0,37440.0,4.0],["2018-09-26",38592.0,39264.0,35520.0,36288.0,4.0],["2018-09-27",34560.0,36240.0,33600.0,34656.0,4.0],["2018-09-28",33648.0,36000.0,31200.0,33120.0,6.0],["2018-10-01",33120.0,36000.0,32640.0,33696.0,3.0],["2018-10-02",33600.0,33984.0,32640.0,32832.0,4.0],["2018-10-03",32640.0,33696.0,30720.0,33456.0,4.0],["2018-10-04",33600.0,34608.0,32160.0,32640.0,3.0],["2018-10-05",32640.0,33600.0,31680.0,32640.0,3.0],["2018-10-08",33600.0,39264.0,32640.0,36720.0,20.0],["2018-10-09",36672.0,38976.0,33120.0,34320.0,5.0],["2018-10-10",34560.0,35136.0,33600.0,34320.0,4.0],["2018-10-11",33792.0,34560.0,33600.0,34032.0,2.0],["2018-10-12",33840.0,34560.0,33600.0,34224.0,2.0],["2018-10-15",34224.0,36000.0,34176.0,35520.0,3.0],["2018-10-16",35904.0,36000.0,33648.0,34800.0,3.0],["2018-10-17",35040.0,35520.0,33648.0,35184.0,1.0],["2018-10-18",35040.0,55200.0,35040.0,45984.0,142.0],["2018-10-19",48000.0,54240.0,40800.0,41328.0,60.0],["2018-10-22",41760.0,49920.0,40368.0,44640.0,33.0],["2018-10-23",44160.0,49440.0,41280.0,42720.0,28.0],["2018-10-24",41568.0,44448.0,39648.0,40944.0,8.0],["2018-10-25",42960.0,42960.0,40800.0,41280.0,6.0],["2018-10-26",40800.0,41280.0,37920.0,40224.0,7.0],["2018-10-29",39840.0,39840.0,35232.0,36000.0,10.0],["2018-10-30",36480.0,38160.0,33600.0,34560.0,9.0],["2018-10-31",36480.0,38400.0,33600.0,37920.0,4.0],["2018-11-01",36960.0,40800.0,35136.0,38928.0,4.0],["2018-11-02",39840.0,40320.0,37680.0,37920.0,2.0],["2018-11-05",38448.0,40080.0,37920.0,38400.0,4.0],["2018-11-06",39360.0,41040.0,37920.0,39360.0,2.0],["2018-11-07",39360.0,40800.0,39360.0,39840.0,2.0],["2018-11-08",39168.0,40800.0,38976.0,40560.0,1.0],["2018-11-09",42240.0,42480.0,40320.0,41664.0,5.0],["2018-11-12",43200.0,44160.0,41280.0,41328.0,5.0],["2018-11-13",43200.0,43200.0,36960.0,38208.0,4.0],["2018-11-14",37824.0,37824.0,32496.0,34080.0,7.0],["2018-11-15",34128.0,35760.0,34080.0,34080.0,2.0],["2018-11-16",33600.0,35520.0,33216.0,33936.0,2.0],["2018-11-19",33600.0,35424.0,33120.0,33408.0,2.0],["2018-11-20",33120.0,33792.0,30720.0,31200.0,5.0],["2018-11-21",33600.0,33936.0,32160.0,32640.0,1.0],["2018-11-23",33120.0,33600.0,33120.0,33120.0,1.0],["2018-11-26",32160.0,33120.0,30720.0,32928.0,3.0],["2018-11-27",31680.0,32400.0,31680.0,31728.0,1.0],["2018-11-28",31728.0,32256.0,29184.0,30240.0,4.0],["2018-11-29",30624.0,32640.0,30240.0,31680.0,2.0],["2018-11-30",30720.0,33120.0,30720.0,31104.0,1.0],["2018-12-03",32640.0,32640.0,30336.0,32160.0,1.0],["2018-12-04",31680.0,32304.0,30720.0,32208.0,1.0],["2018-12-06",32640.0,32640.0,30480.0,30960.0,2.0],["2018-12-07",32448.0,32496.0,30240.0,30240.0,2.0],["2018-12-10",30240.0,35520.0,30240.0,33264.0,7.0],["2018-12-11",33600.0,34560.0,30960.0,32544.0,7.0],["2018-12-12",31680.0,32208.0,29760.0,30240.0,5.0],["2018-12-13",30720.0,31104.0,28944.0,29760.0,2.0],["2018-12-14",29856.0,29856.0,29088.0,29088.0,1.0],["2018-12-17",28800.0,29760.0,28320.0,28320.0,2.0],["2018-12-18",28320.0,29760.0,28320.0,28800.0,1.0],["2018-12-19",29760.0,29760.0,28800.0,29040.0,0.0],["2018-12-20",29280.0,29760.0,26400.0,27648.0,2.0],["2018-12-21",27360.0,29760.0,27360.0,28656.0,2.0],["2018-12-24",27360.0,28320.0,27360.0,27840.0,1.0],["2018-12-26",29616.0,29616.0,26880.0,27360.0,2.0],["2018-12-27",27360.0,28800.0,27360.0,27360.0,2.0],["2018-12-28",27552.0,28272.0,27360.0,27744.0,5.0],["2018-12-31",28320.0,28800.0,27360.0,28080.0,4.0],["2019-01-02",29760.0,33600.0,29280.0,33456.0,2.0],["2019-01-03",33600.0,33600.0,30720.0,30720.0,1.0],["2019-01-04",30240.0,32640.0,30240.0,31344.0,0.0],["2019-01-07",33072.0,35520.0,31776.0,35040.0,2.0],["2019-01-08",39360.0,44448.0,36720.0,39072.0,14.0],["2019-01-09",39600.0,39600.0,34560.0,36576.0,3.0],["2019-01-10",37920.0,37968.0,36432.0,36480.0,1.0],["2019-01-11",36480.0,37968.0,36480.0,37344.0,1.0],["2019-01-14",38400.0,40320.0,37440.0,38880.0,2.0],["2019-01-15",40320.0,40800.0,38400.0,39840.0,4.0],["2019-01-16",40656.0,40656.0,38880.0,39216.0,1.0],["2019-01-17",39600.0,40320.0,38880.0,39888.0,1.0],["2019-01-18",40320.0,40320.0,38400.0,38880.0,2.0],["2019-01-22",40320.0,40320.0,37632.0,37920.0,2.0],["2019-01-23",37920.0,40080.0,37920.0,38880.0,1.0],["2019-01-24",38880.0,39840.0,37920.0,38928.0,1.0],["2019-01-25",38880.0,39840.0,32928.0,37920.0,3.0],["2019-01-28",39360.0,39360.0,37824.0,39312.0,1.0],["2019-01-29",39360.0,40320.0,38880.0,39120.0,2.0],["2019-01-30",38400.0,39840.0,36000.0,38496.0,1.0],["2019-01-31",38592.0,39360.0,36960.0,37440.0,2.0],["2019-02-01",38400.0,39360.0,36960.0,38880.0,1.0],["2019-02-04",38880.0,40800.0,38880.0,39360.0,3.0],["2019-02-05",38400.0,41280.0,38400.0,40800.0,3.0],["2019-02-06",43200.0,47520.0,41808.0,46560.0,12.0],["2019-02-07",47040.0,47520.0,41760.0,42048.0,8.0],["2019-02-08",41760.0,42720.0,41040.0,41376.0,3.0],["2019-02-11",42720.0,43056.0,40368.0,41808.0,1.0],["2019-02-12",41760.0,44064.0,41760.0,42384.0,2.0],["2019-02-13",42240.0,44640.0,42000.0,43680.0,3.0],["2019-02-14",43680.0,45120.0,40992.0,40992.0,3.0],["2019-02-15",42240.0,44064.0,40992.0,43104.0,3.0],["2019-02-19",43680.0,44160.0,41760.0,44160.0,3.0],["2019-02-20",44160.0,44160.0,42240.0,42240.0,2.0],["2019-02-21",42480.0,43632.0,41760.0,42864.0,0.0],["2019-02-22",43632.0,44160.0,42000.0,44160.0,2.0],["2019-02-25",44160.0,44160.0,42720.0,43680.0,2.0],["2019-02-26",44160.0,45600.0,43680.0,44640.0,8.0],["2019-02-27",45120.0,45120.0,43680.0,43680.0,2.0],["2019-02-28",43680.0,45936.0,43680.0,43920.0,5.0],["2019-03-01",43920.0,45360.0,43728.0,44400.0,1.0],["2019-03-04",44160.0,44400.0,42480.0,42720.0,3.0],["2019-03-05",43680.0,44160.0,41856.0,44112.0,2.0],["2019-03-06",44160.0,54240.0,43200.0,52800.0,25.0],["2019-03-07",50400.0,54720.0,47520.0,51840.0,17.0],["2019-03-08",51840.0,52800.0,49440.0,52320.0,4.0],["2019-03-11",54720.0,56160.0,47136.0,48960.0,21.0],["2019-03-12",45600.0,52800.0,42960.0,49920.0,19.0],["2019-03-13",48000.0,55680.0,48000.0,54720.0,13.0],["2019-03-14",55200.0,58560.0,53280.0,56640.0,7.0],["2019-03-15",56640.0,57120.0,53280.0,53760.0,6.0],["2019-03-18",54240.0,56640.0,51840.0,51840.0,6.0],["2019-03-19",53760.0,57120.0,51840.0,51840.0,10.0],["2019-03-20",53280.0,56640.0,53280.0,55200.0,7.0],["2019-03-21",55680.0,60960.0,55680.0,57120.0,14.0],["2019-03-22",60000.0,60960.0,58080.0,59040.0,6.0],["2019-03-25",59520.0,68160.0,59040.0,65280.0,26.0],["2019-03-26",66720.0,66720.0,57120.0,61440.0,15.0],["2019-03-27",61440.0,66144.0,60000.0,65280.0,9.0],["2019-03-28",66240.0,74400.0,64224.0,67680.0,27.0],["2019-03-29",58560.0,64320.0,55680.0,58560.0,18.0],["2019-04-01",61920.0,61920.0,57600.0,58560.0,4.0],["2019-04-02",59040.0,59040.0,53280.0,53760.0,12.0],["2019-04-03",55200.0,65280.0,55200.0,58080.0,10.0],["2019-04-04",59040.0,61680.0,57600.0,58080.0,2.0],["2019-04-05",58080.0,59472.0,53760.0,56352.0,5.0],["2019-04-08",54720.0,58560.0,54720.0,54720.0,2.0],["2019-04-09",55680.0,56496.0,54480.0,55200.0,3.0],["2019-04-10",54720.0,56640.0,53760.0,55200.0,4.0],["2019-04-11",55200.0,59520.0,55200.0,57120.0,3.0],["2019-04-12",57120.0,58560.0,57120.0,58080.0,2.0],["2019-04-15",59520.0,65760.0,58464.0,65280.0,10.0],["2019-04-16",63840.0,72480.0,63840.0,68160.0,14.0],["2019-04-17",69600.0,71040.0,66240.0,67680.0,5.0],["2019-04-18",71520.0,71520.0,67200.0,69600.0,3.0],["2019-04-22",69600.0,75840.0,69600.0,72960.0,10.0],["2019-04-23",75840.0,75840.0,69408.0,72480.0,6.0],["2019-04-24",72480.0,74352.0,70080.0,70560.0,4.0],["2019-04-25",72000.0,73776.0,71040.0,72480.0,3.0],["2019-04-26",72960.0,77760.0,71040.0,77760.0,7.0],["2019-04-29",79680.0,84000.0,78912.0,80880.0,12.0],["2019-04-30",79680.0,81600.0,79200.0,80640.0,5.0],["2019-05-01",83040.0,86400.0,81120.0,85920.0,11.0],["2019-05-02",87360.0,87360.0,84480.0,84960.0,6.0],["2019-05-03",87840.0,88800.0,84960.0,87360.0,8.0],["2019-05-06",88800.0,88800.0,82080.0,87840.0,9.0],["2019-05-07",89280.0,93600.0,86400.0,90240.0,15.0],["2019-05-08",91200.0,91200.0,86880.0,87840.0,6.0],["2019-05-09",88800.0,88800.0,83520.0,84480.0,7.0],["2019-05-10",84480.0,85440.0,75840.0,80160.0,12.0],["2019-05-13",80160.0,81600.0,77760.0,81120.0,5.0],["2019-05-14",81600.0,82560.0,77280.0,80640.0,5.0],["2019-05-15",79200.0,80208.0,77760.0,80160.0,8.0],["2019-05-16",72000.0,81120.0,71040.0,80160.0,15.0],["2019-05-17",86400.0,86400.0,79200.0,81600.0,6.0],["2019-05-20",83040.0,83040.0,76800.0,77760.0,5.0],["2019-05-21",77280.0,78720.0,71040.0,72000.0,6.0],["2019-05-22",72000.0,75936.0,71520.0,72384.0,3.0],["2019-05-23",72000.0,75840.0,71040.0,75840.0,4.0],["2019-05-24",76800.0,76800.0,72000.0,75360.0,2.0],["2019-05-28",75360.0,75360.0,73440.0,73920.0,1.0],["2019-05-29",72960.0,74064.0,68640.0,70560.0,5.0],["2019-05-30",70080.0,72240.0,67680.0,71520.0,2.0],["2019-05-31",70080.0,74400.0,69600.0,72480.0,2.0],["2019-06-03",71520.0,74400.0,69600.0,70080.0,2.0],["2019-06-04",70080.0,72000.0,69600.0,70560.0,1.0],["2019-06-05",70080.0,73824.0,70080.0,72000.0,2.0],["2019-06-06",72960.0,73440.0,68640.0,69120.0,2.0],["2019-06-07",69120.0,72000.0,69120.0,69120.0,2.0],["2019-06-10",68640.0,72000.0,68640.0,70080.0,2.0],["2019-06-11",71040.0,72000.0,70080.0,71520.0,1.0],["2019-06-12",71520.0,72000.0,70080.0,70320.0,1.0],["2019-06-13",71040.0,71040.0,62400.0,63840.0,5.0],["2019-06-14",64320.0,67680.0,64320.0,65760.0,2.0],["2019-06-17",65760.0,72960.0,65760.0,70560.0,3.0],["2019-06-18",68640.0,71760.0,67200.0,68160.0,1.0],["2019-06-19",68640.0,70272.0,63840.0,68160.0,3.0],["2019-06-20",71040.0,79200.0,69600.0,74880.0,11.0],["2019-06-21",74400.0,75840.0,72960.0,75360.0,1.0],["2019-06-24",74400.0,75360.0,72000.0,72000.0,2.0],["2019-06-25",71520.0,73920.0,69600.0,70560.0,1.0],["2019-06-26",71040.0,72960.0,71040.0,72960.0,1.0],["2019-06-27",72480.0,75840.0,72480.0,75840.0,3.0],["2019-06-28",75360.0,86400.0,75360.0,86400.0,9.0],["2019-07-01",85440.0,85920.0,77760.0,79680.0,4.0],["2019-07-02",80640.0,85872.0,79680.0,82992.0,3.0],["2019-07-03",82080.0,84480.0,80640.0,82320.0,2.0],["2019-07-05",82080.0,85440.0,81120.0,82800.0,1.0],["2019-07-08",84000.0,84912.0,81600.0,84480.0,4.0],["2019-07-09",84480.0,87840.0,82032.0,84000.0,5.0],["2019-07-10",84480.0,86880.0,82080.0,83184.0,7.0],["2019-07-11",83040.0,83040.0,72000.0,73200.0,18.0],["2019-07-12",64800.0,64800.0,61920.0,62880.0,24.0],["2019-07-15",62400.0,66720.0,62400.0,63360.0,6.0],["2019-07-16",67200.0,67200.0,63360.0,64320.0,5.0],["2019-07-17",64320.0,65760.0,63360.0,63360.0,7.0],["2019-07-18",63360.0,65136.0,63360.0,63840.0,2.0],["2019-07-19",66240.0,67200.0,63840.0,64800.0,5.0],["2019-07-22",67200.0,67200.0,64320.0,65760.0,3.0],["2019-07-23",65760.0,65760.0,63360.0,64320.0,2.0],["2019-07-24",64800.0,64800.0,62400.0,62880.0,2.0],["2019-07-25",64320.0,64608.0,62400.0,63840.0,2.0],["2019-07-26",63840.0,70032.0,63360.0,67680.0,6.0],["2019-07-29",70080.0,73440.0,69600.0,71040.0,12.0],["2019-07-30",72000.0,75360.0,71520.0,72720.0,5.0],["2019-07-31",72960.0,77760.0,72960.0,74400.0,5.0],["2019-08-01",74880.0,76800.0,74400.0,74880.0,3.0],["2019-08-02",74880.0,74880.0,72000.0,74880.0,3.0],["2019-08-05",73920.0,73920.0,68640.0,68640.0,4.0],["2019-08-06",69600.0,72000.0,67680.0,69600.0,2.0],["2019-08-07",72480.0,72480.0,65280.0,69120.0,3.0],["2019-08-08",68160.0,69600.0,67680.0,67680.0,1.0],["2019-08-09",67680.0,69120.0,64800.0,65760.0,2.0],["2019-08-12",66240.0,66768.0,57600.0,63600.0,7.0],["2019-08-13",63360.0,68160.0,61440.0,67536.0,4.0],["2019-08-14",62400.0,62400.0,55680.0,60000.0,7.0],["2019-08-15",62400.0,62400.0,56640.0,59520.0,4.0],["2019-08-16",60000.0,68160.0,58560.0,65760.0,4.0],["2019-08-19",66240.0,68448.0,60480.0,61440.0,4.0],["2019-08-20",61440.0,61824.0,59040.0,60960.0,1.0],["2019-08-21",60000.0,64032.0,60000.0,60480.0,2.0],["2019-08-22",60960.0,65280.0,45600.0,47808.0,12.0],["2019-08-23",48960.0,58992.0,48960.0,53760.0,12.0],["2019-08-26",53760.0,55680.0,48000.0,55440.0,4.0],["2019-08-27",55200.0,58080.0,51504.0,53280.0,5.0],["2019-08-28",53760.0,53760.0,49920.0,50880.0,2.0],["2019-08-29",50880.0,55680.0,50880.0,52800.0,2.0],["2019-08-30",53280.0,53760.0,51840.0,51840.0,1.0],["2019-09-03",53760.0,55680.0,52320.0,55200.0,1.0],["2019-09-04",55680.0,56160.0,50400.0,52320.0,2.0],["2019-09-05",54240.0,55200.0,51360.0,54240.0,2.0],["2019-09-06",54720.0,55200.0,53280.0,53760.0,0.0],["2019-09-09",54720.0,54720.0,50400.0,52800.0,3.0],["2019-09-10",52320.0,52320.0,47040.0,48960.0,5.0],["2019-09-11",49440.0,50400.0,45600.0,48480.0,11.0],["2019-09-12",48960.0,49440.0,44160.0,45600.0,7.0],["2019-09-13",45600.0,48480.0,41280.0,41760.0,10.0],["2019-09-16",44640.0,47520.0,41760.0,44784.0,7.0],["2019-09-17",47520.0,50400.0,43680.0,44160.0,3.0],["2019-09-18",43200.0,47376.0,43200.0,44400.0,2.0],["2019-09-19",44160.0,47904.0,44160.0,46080.0,2.0],["2019-09-20",46272.0,48000.0,46272.0,47904.0,1.0],["2019-09-23",47760.0,48480.0,47040.0,48000.0,2.0],["2019-09-24",46560.0,48000.0,46560.0,47856.0,1.0],["2019-09-25",46080.0,48000.0,46080.0,47328.0,1.0],["2019-09-26",51360.0,51360.0,48000.0,49824.0,1.0],["2019-09-27",49920.0,52320.0,48960.0,48960.0,1.0],["2019-09-30",49440.0,49440.0,48000.0,48480.0,1.0],["2019-10-01",48480.0,48480.0,46752.0,48000.0,0.0],["2019-10-02",48000.0,48000.0,41760.0,41760.0,5.0],["2019-10-03",42720.0,44592.0,42720.0,44256.0,2.0],["2019-10-04",44880.0,45600.0,43440.0,44160.0,1.0],["2019-10-07",43200.0,45120.0,41760.0,42720.0,1.0],["2019-10-08",42240.0,42240.0,40800.0,40800.0,2.0],["2019-10-09",40800.0,41952.0,38400.0,38400.0,3.0],["2019-10-10",38400.0,39360.0,36480.0,38880.0,4.0],["2019-10-11",39024.0,42096.0,38496.0,40368.0,1.0],["2019-10-14",38880.0,39552.0,37920.0,39552.0,3.0],["2019-10-15",39360.0,41232.0,38016.0,39360.0,2.0],["2019-10-16",38928.0,42240.0,38400.0,39360.0,1.0],["2019-10-17",40320.0,42048.0,38784.0,39264.0,1.0],["2019-10-18",38880.0,40080.0,36960.0,40080.0,2.0],["2019-10-21",39840.0,39840.0,36960.0,37920.0,1.0],["2019-10-22",37440.0,37920.0,34656.0,36960.0,2.0],["2019-10-23",37152.0,38400.0,35712.0,36192.0,3.0],["2019-10-24",37824.0,37824.0,36528.0,36528.0,0.0],["2019-10-25",37584.0,38400.0,36480.0,36960.0,0.0],["2019-10-28",34080.0,37680.0,34080.0,35280.0,3.0],["2019-10-29",36000.0,36912.0,33504.0,33504.0,3.0],["2019-10-30",33600.0,33936.0,31200.0,31440.0,5.0],["2019-10-31",31440.0,34560.0,31200.0,34512.0,1.0],["2019-11-01",36000.0,38352.0,35040.0,36720.0,2.0],["2019-11-04",37440.0,38688.0,36480.0,36768.0,1.0],["2019-11-05",34560.0,36192.0,33600.0,34080.0,3.0],["2019-11-06",35520.0,35520.0,33600.0,34560.0,1.0],["2019-11-07",34368.0,35040.0,33120.0,33120.0,1.0],["2019-11-08",34080.0,34896.0,31680.0,32640.0,3.0],["2019-11-11",31680.0,33840.0,31392.0,32640.0,2.0],["2019-11-12",32640.0,38688.0,31344.0,37200.0,9.0],["2019-11-13",31200.0,35520.0,31200.0,33168.0,4.0],["2019-11-14",31680.0,33600.0,31200.0,31200.0,3.0],["2019-11-15",31200.0,33120.0,31200.0,31536.0,1.0],["2019-11-18",31200.0,32640.0,29952.0,30768.0,1.0],["2019-11-19",30720.0,31680.0,29280.0,30672.0,2.0],["2019-11-20",30240.0,31680.0,29760.0,30144.0,2.0],["2019-11-21",30720.0,30720.0,28800.0,29280.0,2.0],["2019-11-22",28800.0,30672.0,28320.0,28656.0,3.0],["2019-11-25",27888.0,30144.0,27888.0,27984.0,1.0],["2019-11-26",29760.0,29760.0,27840.0,29280.0,1.0],["2019-11-27",28320.0,29760.0,28320.0,29712.0,1.0],["2019-11-29",29760.0,30240.0,28800.0,29760.0,0.0],["2019-12-02",29280.0,30000.0,27936.0,28800.0,1.0],["2019-12-03",30240.0,30240.0,28320.0,29040.0,2.0],["2019-12-04",29136.0,29376.0,27840.0,27840.0,1.0],["2019-12-05",27888.0,29280.0,27888.0,28608.0,1.0],["2019-12-06",30240.0,30240.0,27840.0,28080.0,1.0],["2019-12-09",27408.0,28800.0,27408.0,27840.0,1.0],["2019-12-10",28704.0,28704.0,27360.0,27840.0,2.0],["2019-12-11",27984.0,28800.0,25920.0,26880.0,2.0],["2019-12-12",25920.0,26400.0,24960.0,25920.0,2.0],["2019-12-13",26064.0,26688.0,25296.0,26592.0,3.0],["2019-12-16",26448.0,27120.0,24960.0,25728.0,2.0],["2019-12-17",26160.0,26880.0,25200.0,25296.0,2.0],["2019-12-18",25440.0,27120.0,25440.0,26736.0,2.0],["2019-12-19",26736.0,27072.0,25440.0,26160.0,2.0],["2019-12-20",25536.0,26784.0,25536.0,25920.0,1.0],["2019-12-23",26304.0,26304.0,24960.0,25200.0,3.0],["2019-12-24",24960.0,25920.0,24960.0,25200.0,1.0],["2019-12-26",24960.0,25920.0,24960.0,25344.0,3.0],["2019-12-27",25296.0,30240.0,25296.0,28320.0,7.0],["2019-12-30",29280.0,30096.0,25920.0,26640.0,6.0],["2019-12-31",26928.0,27552.0,26064.0,26400.0,2.0],["2020-01-02",26400.0,27840.0,25440.0,26928.0,3.0],["2020-01-03",27840.0,27840.0,25776.0,26400.0,1.0],["2020-01-06",30240.0,31200.0,27840.0,28464.0,4.0],["2020-01-07",30720.0,30720.0,26832.0,27360.0,2.0],["2020-01-08",27360.0,28992.0,27360.0,28176.0,1.0],["2020-01-09",28656.0,28800.0,26496.0,27120.0,2.0],["2020-01-10",24960.0,25920.0,24480.0,25584.0,6.0],["2020-01-13",25008.0,25920.0,24000.0,24240.0,4.0],["2020-01-14",24960.0,25440.0,22032.0,25056.0,8.0],["2020-01-15",24912.0,25440.0,23040.0,24720.0,2.0],["2020-01-16",24720.0,28800.0,24720.0,28320.0,6.0],["2020-01-17",28320.0,29760.0,26736.0,27552.0,5.0],["2020-01-21",26400.0,29712.0,26400.0,28800.0,5.0],["2020-01-22",28176.0,28848.0,27360.0,27696.0,2.0],["2020-01-23",27360.0,27552.0,21120.0,21552.0,25.0],["2020-01-24",16800.0,17664.0,16320.0,17136.0,60.0],["2020-01-27",17136.0,20640.0,16464.0,18480.0,19.0],["2020-01-28",17328.0,19200.0,17328.0,18960.0,7.0],["2020-01-29",18672.0,18912.0,17376.0,17904.0,8.0],["2020-01-30",18240.0,18240.0,16320.0,16848.0,8.0],["2020-01-31",16512.0,17904.0,14880.0,16848.0,8.0],["2020-02-03",16032.0,17760.0,15504.0,17472.0,2.0],["2020-02-04",17328.0,19344.0,15504.0,16032.0,12.0],["2020-02-05",16056.0,27446.4004,14534.4004,15648.0,135.0],["2020-02-06",13608.0,15096.0,13152.0,13560.0,33.0],["2020-02-07",12000.0,12888.0,10800.0,11544.0,48.0],["2020-02-10",10992.0,12864.0,10800.0,12624.0,112.0],["2020-02-11",12840.0,13440.0,11088.0,11232.0,80.0],["2020-02-12",11232.0,11928.0,10800.0,11376.0,61.0],["2020-02-13",10512.0,11280.0,9240.0,10872.0,93.0],["2020-02-14",10800.0,10800.0,9264.0,9720.0,33.0],["2020-02-18",8040.0,10368.0,7896.0,9888.0,33.0],["2020-02-19",9840.0,10608.0,8664.0,10236.0,22.0],["2020-02-20",10128.0,10792.7998,10080.0,10608.0,11.0],["2020-02-21",10560.0,10656.0,9672.0,10008.0,7.0],["2020-02-24",10080.0,10128.0,8707.2002,9312.0,23.0],["2020-02-25",9264.0,9595.2002,8736.0,8928.0,9.0],["2020-02-26",8856.0,9576.0,8640.0,9168.0,12.0],["2020-02-27",8976.0,9120.0,8424.0,8688.0,5.0],["2020-02-28",9000.0,9000.0,7896.0,7968.0,14.0],["2020-03-02",7944.0,8107.2002,7332.0,7728.0,14.0],["2020-03-03",7848.0,8256.0,7200.0,7200.0,6.0],["2020-03-04",7224.0,7754.3999,6720.0,6912.0,18.0],["2020-03-05",6504.0,7430.3999,4920.0,4920.0,364.0],["2020-03-06",5952.0,6000.0,5208.0,5640.0,54.0],["2020-03-09",5280.0,5496.0,4800.0,5280.0,29.0],["2020-03-10",5112.0,5592.0,4944.0,5172.0,7.0],["2020-03-11",5184.0,6391.2002,4982.3999,5952.0,20.0],["2020-03-12",5760.0,6120.0,5088.0,6120.0,12.0],["2020-03-13",5808.0,6247.2002,5256.0,5280.0,6.0],["2020-03-16",5064.0,6024.0,4920.0,4920.0,11.0],["2020-03-17",4608.0,4992.0,4272.0,4488.0,11.0],["2020-03-18",4032.0,4485.6001,3888.0,4104.0,6.0],["2020-03-19",4320.0,4560.0,4068.0,4536.0,3.0],["2020-03-20",4752.0,5040.0,4584.0,4680.0,4.0],["2020-03-23",4341.6001,4872.0,4008.0,4536.0,4.0],["2020-03-24",4380.0,4800.0,4353.6001,4800.0,3.0],["2020-03-25",4632.0,5232.0,4440.0,5148.0,5.0],["2020-03-26",5280.0,5760.0,4884.0,5760.0,5.0],["2020-03-27",5556.0,5856.0,5330.3999,5808.0,4.0],["2020-03-30",5880.0,5880.0,4800.0,5232.0,3.0],["2020-03-31",5364.0,5364.0,4968.0,4968.0,2.0],["2020-04-01",4872.0,6096.0,4680.0,5808.0,2.0],["2020-04-02",5016.0,5760.0,5016.0,5640.0,22.0],["2020-04-03",5304.0,5592.0,4968.0,5424.0,6.0],["2020-04-06",5304.0,5877.6001,5256.0,5856.0,5.0],["2020-04-07",5760.0,5983.2002,5544.0,5544.0,3.0],["2020-04-08",5736.0,7008.0,5664.0,6552.0,15.0],["2020-04-09",6552.0,6600.0,6000.0,6436.7998,3.0],["2020-04-13",6720.0,8299.2002,6043.2002,8088.0,29.0],["2020-04-14",8136.0,9096.0,7032.0,7771.2002,19.0],["2020-04-15",7752.0,10176.0,7704.0,8520.0,60.0],["2020-04-16",8400.0,9600.0,7752.0,9312.0,31.0],["2020-04-17",9576.0,9576.0,7944.0,8280.0,20.0],["2020-04-20",8520.0,8853.5996,7200.0,7248.0,32.0],["2020-04-21",7656.0,7716.0,6120.0,7320.0,64.0],["2020-04-22",6000.0,7224.0,6000.0,6000.0,36.0],["2020-04-23",6600.0,6600.0,5736.0,5856.0,26.0],["2020-04-24",5832.0,6192.0,5352.0,5760.0,19.0],["2020-04-27",6000.0,6888.0,5676.0,5760.0,27.0],["2020-04-28",5736.0,6000.0,5520.0,5786.3999,13.0],["2020-04-29",5880.0,6120.0,5265.6001,5424.0,42.0],["2020-04-30",5400.0,5508.0,4992.0,5160.0,31.0],["2020-05-01",5160.0,5160.0,4824.0,5160.0,18.0],["2020-05-04",5400.0,5400.0,4958.3999,5040.0,5.0],["2020-05-05",4992.0,5217.6001,4764.0,4992.0,43.0],["2020-05-06",5160.0,5160.0,4785.6001,4896.0,8.0],["2020-05-07",4848.0,5623.2002,4728.0,4848.0,91.0],["2020-05-08",4944.0,5448.0,4944.0,5160.0,92.0],["2020-05-11",5520.0,6720.0,5160.0,6120.0,1460.0],["2020-05-12",6576.0,7440.0,6048.0,6384.0,1004.0],["2020-05-13",5928.0,6384.0,4944.0,5760.0,292.0],["2020-05-14",5520.0,5520.0,4704.0,5376.0,172.0],["2020-05-15",4176.0,4320.0,3600.0,4008.0,493.0],["2020-05-18",3720.0,3904.8,3168.0,3600.0,265.0],["2020-05-19",3600.0,4056.0,3600.0,3888.0,139.0],["2020-05-20",3864.0,3864.0,3600.0,3768.0,97.0],["2020-05-21",3720.0,3840.0,3600.0,3720.0,56.0],["2020-05-22",3624.0,3816.0,3600.0,3756.0,67.0],["2020-05-26",3960.0,4104.0,3792.0,4104.0,135.0],["2020-05-27",4200.0,4560.0,3960.0,4392.0,158.0],["2020-05-28",4536.0,4776.0,4248.0,4512.0,190.0],["2020-05-29",4728.0,5520.0,4416.0,4584.0,261.0],["2020-06-01",4800.0,4845.6001,4440.0,4680.0,100.0],["2020-06-02",4728.0,5256.0,4560.0,4872.0,185.0],["2020-06-03",5088.0,5328.0,4800.0,4824.0,164.0],["2020-06-04",4848.0,4944.0,4584.0,4752.0,95.0],["2020-06-05",4872.0,4872.0,4392.0,4632.0,166.0],["2020-06-08",4824.0,5364.0,4584.0,4872.0,322.0],["2020-06-09",4776.0,5016.0,4680.0,4776.0,77.0],["2020-06-10",4800.0,5208.0,4704.0,4968.0,111.0],["2020-06-11",4728.0,4920.0,4272.0,4416.0,122.0],["2020-06-12",4632.0,4680.0,4320.0,4368.0,56.0],["2020-06-15",4344.0,4411.2002,3840.0,4368.0,81.0],["2020-06-16",4440.0,4608.0,4224.0,4512.0,45.0],["2020-06-17",4488.0,5400.0,4464.0,5040.0,331.0],["2020-06-18",5040.0,5448.0,4752.0,4968.0,206.0],["2020-06-19",4968.0,5016.0,4704.0,4704.0,60.0],["2020-06-22",4752.0,4843.2002,4416.0,4656.0,53.0],["2020-06-23",4680.0,5976.0,4584.0,5244.0,581.0],["2020-06-24",5040.0,5092.7998,4704.0,4896.0,102.0],["2020-06-25",4800.0,5208.0,4776.0,4992.0,77.0],["2020-06-26",4872.0,5136.0,4728.0,5040.0,100.0],["2020-06-29",5040.0,5448.0,4824.0,4968.0,126.0],["2020-06-30",4992.0,5040.0,4800.0,4800.0,64.0],["2020-07-01",4992.0,5016.0,4548.0,4872.0,95.0],["2020-07-02",4848.0,4944.0,4608.0,4776.0,57.0],["2020-07-06",4944.0,5143.2002,4680.0,4920.0,92.0],["2020-07-07",4872.0,4968.0,4728.0,4872.0,37.0],["2020-07-08",4776.0,4850.3999,4656.0,4656.0,50.0],["2020-07-09",4728.0,4920.0,4608.0,4896.0,41.0],["2020-07-10",4824.0,4872.0,4656.0,4728.0,44.0],["2020-07-13",4656.0,4920.0,4632.0,4776.0,39.0],["2020-07-14",4752.0,5616.0,4680.0,4872.0,435.0],["2020-07-15",4872.0,4944.0,4728.0,4776.0,76.0],["2020-07-16",5016.0,5496.0,4896.0,5476.7998,185.0],["2020-07-17",5592.0,8064.0,5352.0,5976.0,2134.0],["2020-07-20",5640.0,6168.0,4392.0,4800.0,526.0],["2020-07-21",5088.0,5640.0,4632.0,4872.0,157.0],["2020-07-22",4872.0,4968.0,4704.0,4752.0,99.0],["2020-07-23",4752.0,4848.0,4392.0,4680.0,106.0],["2020-07-24",4728.0,4848.0,4536.0,4728.0,51.0],["2020-07-27",4680.0,4800.0,4440.0,4584.0,77.0],["2020-07-28",4560.0,4584.0,4200.0,4368.0,96.0],["2020-07-29",4368.0,4560.0,4320.0,4416.0,43.0],["2020-07-30",4488.0,4512.0,4344.0,4392.0,36.0],["2020-07-31",4344.0,4488.0,4320.0,4320.0,43.0],["2020-08-03",4320.0,4488.0,4320.0,4368.0,66.0],["2020-08-04",4392.0,5016.0,4392.0,4920.0,398.0],["2020-08-05",4680.0,4968.0,4560.0,4680.0,118.0],["2020-08-06",4800.0,5160.0,4800.0,4992.0,164.0],["2020-08-07",4992.0,4992.0,4464.0,4656.0,144.0],["2020-08-10",4704.0,5088.0,4584.0,4992.0,202.0],["2020-08-11",4968.0,5088.0,4584.0,4608.0,168.0],["2020-08-12",4800.0,5256.0,4080.0,4272.0,830.0],["2020-08-13",4008.0,4248.0,4008.0,4200.0,117.0],["2020-08-14",4200.0,4320.0,4056.0,4248.0,72.0],["2020-08-17",4248.0,4272.0,3984.0,4032.0,104.0],["2020-08-18",4080.0,4152.0,3984.0,4032.0,50.0],["2020-08-19",4008.0,4128.0,3864.0,4080.0,44.0],["2020-08-20",4080.0,4272.0,4008.0,4128.0,37.0],["2020-08-21",4080.0,4104.0,3912.0,3960.0,39.0],["2020-08-24",3936.0,4032.0,3648.0,3720.0,61.0],["2020-08-25",3720.0,3816.0,3408.0,3744.0,65.0],["2020-08-26",3744.0,3792.0,3576.0,3576.0,27.0],["2020-08-27",3624.0,3700.8,3480.0,3672.0,20.0],["2020-08-28",3672.0,3744.0,3504.0,3576.0,37.0],["2020-08-31",3600.0,3708.0,3288.0,3432.0,74.0],["2020-09-01",3288.0,3480.0,3288.0,3480.0,41.0],["2020-09-02",3840.0,3840.0,3360.0,3504.0,98.0],["2020-09-03",3504.0,3744.0,3504.0,3648.0,36.0],["2020-09-04",3648.0,3816.0,3312.0,3576.0,75.0],["2020-09-08",3576.0,3648.0,3336.0,3600.0,16.0],["2020-09-09",3576.0,3696.0,3492.0,3600.0,39.0],["2020-09-10",3720.0,4008.0,3600.0,3960.0,99.0],["2020-09-11",3888.0,3984.0,3744.0,3864.0,22.0],["2020-09-14",3792.0,3864.0,3600.0,3816.0,6.0],["2020-09-15",3744.0,3936.0,3744.0,3864.0,18.0],["2020-09-16",3864.0,3864.0,3648.0,3696.0,13.0],["2020-09-17",3648.0,3840.0,3648.0,3816.0,26.0],["2020-09-18",3792.0,3840.0,3720.0,3768.0,8.0],["2020-09-21",3720.0,3720.0,3480.0,3600.0,20.0],["2020-09-22",3624.0,3696.0,3528.0,3600.0,9.0],["2020-09-23",3648.0,3840.0,3576.0,3816.0,37.0],["2020-09-24",3840.0,3840.0,3624.0,3624.0,12.0],["2020-09-25",3600.0,3816.0,3528.0,3816.0,25.0],["2020-09-28",4440.0,4440.0,3816.0,4128.0,260.0],["2020-09-29",4272.0,4416.0,3912.0,4368.0,105.0],["2020-09-30",4440.0,4632.0,4320.0,4512.0,88.0],["2020-10-01",4512.0,4560.0,4200.0,4224.0,34.0],["2020-10-02",4080.0,4368.0,3912.0,4272.0,39.0],["2020-10-05",4272.0,4483.2002,4176.0,4224.0,15.0],["2020-10-06",4224.0,5112.0,4224.0,5088.0,163.0],["2020-10-07",5304.0,5304.0,4680.0,4776.0,73.0],["2020-10-08",4896.0,4944.0,4320.0,4814.3999,55.0],["2020-10-09",4848.0,4848.0,4584.0,4608.0,22.0],["2020-10-12",4848.0,4956.0,4560.0,4560.0,14.0],["2020-10-13",4560.0,4776.0,4368.0,4512.0,9.0],["2020-10-14",4632.0,4680.0,4464.0,4512.0,3.0],["2020-10-15",4560.0,4560.0,4320.0,4368.0,8.0],["2020-10-16",4320.0,4560.0,4320.0,4392.0,11.0],["2020-10-19",4392.0,4392.0,4080.0,4152.0,12.0],["2020-10-20",4152.0,4245.6001,3960.0,3984.0,23.0],["2020-10-21",4080.0,4248.0,4044.0,4176.0,11.0],["2020-10-22",4272.0,4272.0,3600.0,3840.0,52.0],["2020-10-23",4080.0,7680.0,4032.0,4200.0,4809.0],["2020-10-26",4080.0,4104.0,3336.0,3528.0,306.0],["2020-10-27",3600.0,3741.6001,3408.0,3480.0,83.0],["2020-10-28",3360.0,3432.0,3192.0,3264.0,110.0],["2020-10-29",3408.0,3504.0,3312.0,3504.0,40.0],["2020-10-30",3480.0,3528.0,3312.0,3384.0,36.0],["2020-11-02",3384.0,3432.0,3240.0,3360.0,20.0],["2020-11-03",3312.0,3456.0,3276.0,3360.0,33.0],["2020-11-04",3336.0,3480.0,3264.0,3360.0,26.0],["2020-11-05",3312.0,3434.3999,3264.0,3384.0,34.0],["2020-11-06",3456.0,3480.0,3264.0,3360.0,51.0],["2020-11-09",3408.0,3456.0,3288.0,3432.0,39.0],["2020-11-10",3432.0,3528.0,3408.0,3480.0,37.0],["2020-11-11",3480.0,3480.0,3312.0,3384.0,49.0],["2020-11-12",3360.0,3432.0,3312.0,3384.0,24.0],["2020-11-13",3360.0,3420.0,3264.0,3336.0,54.0],["2020-11-16",3456.0,3456.0,3292.8,3360.0,35.0],["2020-11-17",3360.0,3360.0,3264.0,3288.0,16.0],["2020-11-18",3312.0,3408.0,3300.0,3384.0,33.0],["2020-11-19",3408.0,3456.0,3336.0,3456.0,16.0],["2020-11-20",3439.2,3600.0,3408.0,3480.0,75.0],["2020-11-23",3456.0,3456.0,3360.0,3456.0,39.0],["2020-11-24",3456.0,3600.0,3384.0,3568.8,65.0],["2020-11-25",3600.0,3777.6001,3552.0,3760.8,82.0],["2020-11-27",3816.0,4128.0,3780.0,4008.0,61.0],["2020-11-30",4032.0,4032.0,3720.0,3864.0,36.0],["2020-12-01",3912.0,3936.0,3792.0,3816.0,31.0],["2020-12-02",3744.0,3816.0,3408.0,3744.0,55.0],["2020-12-03",3600.0,3816.0,3600.0,3744.0,25.0],["2020-12-04",3696.0,3816.0,3648.0,3816.0,17.0],["2020-12-07",3768.0,4704.0,3768.0,4344.0,1512.0],["2020-12-08",3883.2,4137.6001,3624.0,3744.0,599.0],["2020-12-09",3648.0,3720.0,3360.0,3528.0,291.0],["2020-12-10",3384.0,3528.0,3362.3999,3456.0,74.0],["2020-12-11",3480.0,3480.0,3384.0,3432.0,66.0],["2020-12-14",3480.0,3552.0,3408.0,3480.0,51.0],["2020-12-15",3480.0,3528.0,3432.0,3504.0,36.0],["2020-12-16",3504.0,3528.0,3384.0,3528.0,34.0],["2020-12-17",3480.0,3528.0,3441.6001,3528.0,43.0],["2020-12-18",3432.0,3528.0,3408.0,3408.0,94.0],["2020-12-21",3504.0,5112.0,3432.0,3840.0,2865.0],["2020-12-22",3840.0,3859.2,3480.0,3744.0,183.0],["2020-12-23",3696.0,4320.0,3696.0,4128.0,401.0],["2020-12-24",4056.0,4104.0,3720.0,3960.0,148.0],["2020-12-28",3936.0,4800.0,3847.2,4200.0,507.0],["2020-12-29",4200.0,4536.0,4008.0,4368.0,135.0],["2020-12-30",4368.0,4466.3999,4008.0,4176.0,160.0],["2020-12-31",4248.0,4248.0,4008.0,4140.0,49.0],["2021-01-04",4032.0,4104.0,3840.0,4080.0,86.0],["2021-01-05",4008.0,4296.0,3960.0,4080.0,84.0],["2021-01-06",4200.0,4464.0,3984.0,4104.0,142.0],["2021-01-07",4104.0,4320.0,4104.0,4248.0,51.0],["2021-01-08",4272.0,4536.0,4200.0,4272.0,81.0],["2021-01-11",4368.0,4776.0,4320.0,4560.0,146.0],["2021-01-12",4584.0,4720.7998,4440.0,4536.0,59.0],["2021-01-13",4680.0,4680.0,4368.0,4512.0,60.0],["2021-01-14",4584.0,4632.0,4416.0,4584.0,53.0],["2021-01-15",4656.0,4944.0,4464.0,4944.0,280.0],["2021-01-19",4872.0,5376.0,4800.0,5112.0,321.0],["2021-01-20",5712.0,5736.0,5112.0,5208.0,453.0],["2021-01-21",5232.0,5568.0,5040.0,5232.0,183.0],["2021-01-22",5280.0,5352.0,5040.0,5256.0,139.0],["2021-01-25",5376.0,5736.0,5088.0,5448.0,231.0],["2021-01-26",5568.0,5712.0,5325.6001,5448.0,180.0],["2021-01-27",5400.0,5400.0,4440.0,4656.0,660.0],["2021-01-28",4560.0,4704.0,4248.0,4560.0,313.0],["2021-01-29",4560.0,4584.0,4224.0,4272.0,213.0],["2021-02-01",4296.0,5040.0,4272.0,4920.0,394.0],["2021-02-02",4752.0,4785.6001,4440.0,4632.0,184.0],["2021-02-03",4800.0,5160.0,4704.0,4848.0,545.0],["2021-02-04",4992.0,4992.0,4632.0,4752.0,167.0],["2021-02-05",4776.0,5160.0,4634.3999,5016.0,264.0],["2021-02-08",5184.0,5280.0,4944.0,5040.0,399.0],["2021-02-09",5280.0,5472.0,5088.0,5376.0,419.0],["2021-02-10",5640.0,6240.0,5088.0,5160.0,901.0],["2021-02-11",5376.0,5640.0,5232.0,5304.0,595.0],["2021-02-12",5712.0,5832.0,5304.0,5472.0,847.0],["2021-02-16",5808.0,5880.0,5136.0,5136.0,797.0],["2021-02-17",5256.0,5496.0,4944.0,5184.0,549.0],["2021-02-18",5352.0,5424.0,4680.0,4872.0,745.0],["2021-02-19",4848.0,5016.0,4704.0,4896.0,485.0],["2021-02-22",4848.0,5136.0,4560.0,4896.0,906.0],["2021-02-23",4536.0,5352.0,4344.0,4848.0,1675.0],["2021-02-24",4776.0,5160.0,4728.0,4848.0,655.0],["2021-02-25",4896.0,4896.0,4440.0,4608.0,455.0],["2021-02-26",4464.0,4572.0,3912.0,4296.0,605.0],["2021-03-01",4320.0,4656.0,4128.0,4392.0,454.0],["2021-03-02",4368.0,4464.0,4008.0,4104.0,330.0],["2021-03-03",4128.0,4128.0,3864.0,4104.0,213.0],["2021-03-04",3816.0,4056.0,3456.0,3576.0,420.0],["2021-03-05",3624.0,3792.0,3120.0,3727.2,346.0],["2021-03-08",3936.0,3936.0,3600.0,3720.0,140.0],["2021-03-09",3840.0,4032.0,3720.0,4008.0,410.0],["2021-03-10",4008.0,4056.0,3720.0,3864.0,231.0],["2021-03-11",3960.0,4104.0,3792.0,4104.0,196.0],["2021-03-12",4032.0,4128.0,3945.6001,4128.0,119.0],["2021-03-15",4128.0,4248.0,3936.0,4176.0,199.0],["2021-03-16",4128.0,4248.0,3960.0,4080.0,320.0],["2021-03-17",3960.0,4224.0,3864.0,4104.0,122.0],["2021-03-18",4176.0,4248.0,4024.8,4032.0,1512.0],["2021-03-19",7296.0,7536.0,5352.0,5448.0,31736.0],["2021-03-22",5160.0,5174.3999,4608.0,4776.0,2258.0],["2021-03-23",4531.2002,4632.0,4128.0,4224.0,1213.0],["2021-03-24",4560.0,4800.0,4320.0,4752.0,1246.0],["2021-03-25",4536.0,4920.0,4200.0,4728.0,836.0],["2021-03-26",4368.0,4512.0,4176.0,4272.0,583.0],["2021-03-29",4296.0,4536.0,4104.0,4128.0,381.0],["2021-03-30",3996.0,4056.0,3720.0,3768.0,480.0],["2021-03-31",3768.0,4044.0,3744.0,3984.0,281.0],["2021-04-01",3912.0,4464.0,3888.0,4416.0,247.0],["2021-04-05",4416.0,4416.0,4080.0,4176.0,263.0],["2021-04-06",4080.0,4272.0,4080.0,4200.0,132.0],["2021-04-07",4152.0,4238.3999,4008.0,4056.0,136.0],["2021-04-08",4056.0,4248.0,4032.0,4200.0,167.0],["2021-04-09",4224.0,4224.0,3912.0,4056.0,190.0],["2021-04-12",4032.0,4032.0,3744.0,3768.0,167.0],["2021-04-13",3720.0,3813.6001,3600.0,3792.0,152.0],["2021-04-14",3744.0,3885.6001,3708.0,3768.0,100.0],["2021-04-15",3816.0,3816.0,3600.0,3600.0,115.0],["2021-04-16",3600.0,3652.8,3444.0,3528.0,194.0],["2021-04-19",3504.0,3744.0,3408.0,3720.0,113.0],["2021-04-20",3768.0,3768.0,3384.0,3456.0,206.0],["2021-04-21",3408.0,3816.0,3398.3999,3696.0,121.0],["2021-04-22",3756.0,3914.3999,3648.0,3840.0,92.0],["2021-04-23",3864.0,3936.0,3792.0,3864.0,59.0],["2021-04-26",3912.0,4008.0,3864.0,3936.0,71.0],["2021-04-27",3960.0,3984.0,3840.0,3936.0,46.0],["2021-04-28",3888.0,4104.0,3847.2,4008.0,109.0],["2021-04-29",3960.0,4008.0,3816.0,3864.0,72.0],["2021-04-30",3888.0,3926.3999,3720.0,3744.0,73.0],["2021-05-03",3816.0,3864.0,3744.0,3816.0,42.0],["2021-05-04",3840.0,3840.0,3552.0,3648.0,89.0],["2021-05-05",3624.0,3984.0,3600.0,3744.0,283.0],["2021-05-06",3696.0,3840.0,3552.0,3600.0,104.0],["2021-05-07",3600.0,3756.0,3600.0,3672.0,40.0],["2021-05-10",3672.0,3780.0,3576.0,3648.0,82.0],["2021-05-11",3648.0,3768.0,3552.0,3696.0,105.0],["2021-05-12",3672.0,3744.0,3576.0,3600.0,108.0],["2021-05-13",3576.0,3720.0,3432.0,3672.0,128.0],["2021-05-14",3528.0,3648.0,3408.0,3408.0,146.0],["2021-05-17",3480.0,3600.0,3408.0,3576.0,125.0],["2021-05-18",3600.0,3936.0,3552.0,3888.0,140.0],["2021-05-19",3720.0,3936.0,3648.0,3828.0,59.0],["2021-05-20",3816.0,3936.0,3700.8,3888.0,133.0],["2021-05-21",3888.0,3960.0,3816.0,3888.0,73.0],["2021-05-24",3960.0,3960.0,3792.0,3816.0,42.0],["2021-05-25",3768.0,3888.0,3696.0,3696.0,114.0],["2021-05-26",3672.0,3840.0,3672.0,3768.0,52.0],["2021-05-27",3744.0,3984.0,3744.0,3912.0,80.0],["2021-05-28",3912.0,3984.0,3816.0,3888.0,61.0],["2021-06-01",3936.0,4104.0,3888.0,4032.0,123.0],["2021-06-02",4056.0,4080.0,3888.0,4008.0,120.0],["2021-06-03",3984.0,4104.0,3936.0,4080.0,123.0],["2021-06-04",4104.0,4176.0,4032.0,4104.0,110.0],["2021-06-07",4152.0,4176.0,4056.0,4128.0,64.0],["2021-06-08",4128.0,4190.3999,4056.0,4104.0,78.0],["2021-06-09",4176.0,4296.0,4104.0,4272.0,121.0],["2021-06-10",4272.0,4464.0,4224.0,4440.0,136.0],["2021-06-11",4560.0,4560.0,4248.0,4344.0,104.0],["2021-06-14",4392.0,4432.7998,4152.0,4200.0,81.0],["2021-06-15",4200.0,4224.0,4041.6001,4080.0,79.0],["2021-06-16",4080.0,4104.0,3984.0,4008.0,77.0],["2021-06-17",3984.0,4128.0,3912.0,3912.0,33.0],["2021-06-18",3936.0,4008.0,3816.0,3816.0,60.0],["2021-06-21",3912.0,3960.0,3600.0,3744.0,90.0],["2021-06-22",3672.0,3864.0,3624.0,3768.0,51.0],["2021-06-23",3744.0,3840.0,3648.0,3696.0,88.0],["2021-06-24",3768.0,3840.0,3744.0,3816.0,28.0],["2021-06-25",3768.0,4008.0,3768.0,3984.0,108.0],["2021-06-28",4104.0,4152.0,3840.0,3936.0,121.0],["2021-06-29",3888.0,4008.0,3840.0,3864.0,66.0],["2021-06-30",3936.0,3936.0,3840.0,3864.0,66.0],["2021-07-01",3840.0,4104.0,3792.0,3960.0,327.0],["2021-07-02",3864.0,3912.0,3672.0,3672.0,114.0],["2021-07-06",4104.0,4608.0,3950.3999,4224.0,1201.0],["2021-07-07",4296.0,4296.0,3840.0,3888.0,384.0],["2021-07-08",3840.0,4104.0,3792.0,3960.0,212.0],["2021-07-09",4056.0,4104.0,3960.0,4080.0,102.0],["2021-07-12",4128.0,4152.0,4008.0,4056.0,95.0],["2021-07-13",3960.0,4008.0,3888.0,3936.0,68.0],["2021-07-14",3912.0,3972.0,3720.0,3792.0,93.0],["2021-07-15",3864.0,3878.3999,3720.0,3792.0,62.0],["2021-07-16",3840.0,3864.0,3768.0,3768.0,18.0],["2021-07-19",3720.0,3816.0,3624.0,3792.0,80.0],["2021-07-20",3744.0,3924.0,3744.0,3840.0,53.0],["2021-07-21",3816.0,3984.0,3816.0,3840.0,57.0],["2021-07-22",3792.0,3844.8,3744.0,3792.0,41.0],["2021-07-23",3648.0,3840.0,3648.0,3696.0,53.0],["2021-07-26",3720.0,3840.0,3672.0,3756.0,26.0],["2021-07-27",3720.0,3768.0,3624.0,3624.0,45.0],["2021-07-28",3624.0,3720.0,3624.0,3648.0,38.0],["2021-07-29",3672.0,3720.0,3624.0,3648.0,24.0],["2021-07-30",3624.0,3720.0,3624.0,3648.0,39.0],["2021-08-02",3624.0,3792.0,3624.0,3696.0,24.0],["2021-08-03",3672.0,3672.0,3624.0,3624.0,37.0],["2021-08-04",3624.0,3648.0,3528.0,3576.0,58.0],["2021-08-05",3576.0,3768.0,3504.0,3696.0,85.0],["2021-08-06",3672.0,3912.0,3648.0,3840.0,62.0],["2021-08-09",3792.0,3840.0,3720.0,3816.0,36.0],["2021-08-10",3864.0,3912.0,3696.0,3768.0,37.0],["2021-08-11",3720.0,3840.0,3672.0,3696.0,36.0],["2021-08-12",3720.0,3732.0,3624.0,3696.0,51.0],["2021-08-13",3792.0,3792.0,3600.0,3696.0,65.0],["2021-08-16",3624.0,3696.0,3600.0,3624.0,52.0],["2021-08-17",3624.0,3669.6001,3528.0,3648.0,76.0],["2021-08-18",3624.0,3720.0,3528.0,3600.0,86.0],["2021-08-19",3696.0,4176.0,3684.0,4008.0,519.0],["2021-08-20",3960.0,4008.0,3816.0,3960.0,137.0],["2021-08-23",3912.0,4344.0,3888.0,4176.0,212.0],["2021-08-24",4128.0,4344.0,4032.0,4248.0,91.0],["2021-08-25",4272.0,4416.0,4224.0,4320.0,138.0],["2021-08-26",4320.0,4392.0,3912.0,3936.0,136.0],["2021-08-27",3984.0,4248.0,3888.0,3888.0,81.0],["2021-08-30",3864.0,4008.0,3864.0,3984.0,26.0],["2021-08-31",3960.0,4152.0,3960.0,4152.0,58.0],["2021-09-01",4080.0,4176.0,4008.0,4032.0,21.0],["2021-09-02",4032.0,4152.0,3984.0,4056.0,53.0],["2021-09-03",4056.0,4104.0,4012.8,4056.0,21.0],["2021-09-07",4056.0,4152.0,3960.0,4056.0,26.0],["2021-09-08",4056.0,4056.0,3912.0,3960.0,26.0],["2021-09-09",4008.0,4272.0,4008.0,4128.0,55.0],["2021-09-10",4032.0,4173.6001,4008.0,4080.0,54.0],["2021-09-13",4060.8,4176.0,3986.3999,4104.0,21.0],["2021-09-14",4080.0,4101.6001,3936.0,3936.0,29.0],["2021-09-15",3936.0,3957.6001,3720.0,3816.0,39.0],["2021-09-16",3792.0,3892.8,3744.0,3792.0,29.0],["2021-09-17",3840.0,3960.0,3768.0,3960.0,29.0],["2021-09-20",3816.0,3960.0,3696.0,3744.0,40.0],["2021-09-21",3768.0,3816.0,3696.0,3744.0,21.0],["2021-09-22",3744.0,3840.0,3648.0,3720.0,122.0],["2021-09-23",3720.0,3744.0,3684.0,3720.0,16.0],["2021-09-24",3696.0,3792.0,3696.0,3744.0,22.0],["2021-09-27",3768.0,3888.0,3720.0,3768.0,58.0],["2021-09-28",3720.0,3804.0,3720.0,3720.0,20.0],["2021-09-29",3720.0,3765.6001,3624.0,3624.0,45.0],["2021-09-30",3648.0,3696.0,3600.0,3624.0,27.0],["2021-10-01",3672.0,3787.2,3600.0,3624.0,15.0],["2021-10-04",3744.0,3744.0,3552.0,3576.0,22.0],["2021-10-05",3624.0,3650.3999,3552.0,3600.0,19.0],["2021-10-06",3600.0,3648.0,3528.0,3648.0,25.0],["2021-10-07",3672.0,3672.0,3552.0,3576.0,36.0],["2021-10-08",3616.8,3624.0,3504.0,3552.0,28.0],["2021-10-11",3504.0,3600.0,3504.0,3564.0,37.0],["2021-10-12",3576.0,3576.0,3528.0,3576.0,16.0],["2021-10-13",3530.3999,3576.0,3504.0,3552.0,14.0],["2021-10-14",3552.0,3576.0,3504.0,3576.0,28.0],["2021-10-15",3576.0,3576.0,3528.0,3552.0,9.0],["2021-10-18",3552.0,3648.0,3504.0,3616.8,32.0],["2021-10-19",3648.0,3720.0,3559.2,3720.0,19.0],["2021-10-20",3672.0,3720.0,3585.6001,3648.0,9.0],["2021-10-21",3624.0,3744.0,3576.0,3624.0,16.0],["2021-10-22",3580.8,3672.0,3552.0,3554.3999,13.0],["2021-10-25",3552.0,3576.0,3432.0,3504.0,43.0],["2021-10-26",3432.0,3624.0,3410.3999,3552.0,2019.0],["2021-10-27",3552.0,3816.0,3456.0,3672.0,519.0],["2021-10-28",3600.0,3792.0,3504.0,3552.0,125.0],["2021-10-29",3576.0,3648.0,3528.0,3528.0,45.0],["2021-11-01",3528.0,3684.0,3504.0,3648.0,61.0],["2021-11-02",3600.0,3648.0,3600.0,3648.0,29.0],["2021-11-03",3648.0,3744.0,3602.3999,3624.0,50.0],["2021-11-04",3624.0,3744.0,3624.0,3696.0,30.0],["2021-11-05",3648.0,3864.0,3600.0,3792.0,63.0],["2021-11-08",3720.0,4044.0,3720.0,3912.0,117.0],["2021-11-09",3960.0,3991.2,3770.3999,3960.0,31.0],["2021-11-10",3840.0,3960.0,3720.0,3720.0,85.0],["2021-11-11",3648.0,3888.0,3648.0,3792.0,50.0],["2021-11-12",3768.0,3792.0,3662.3999,3792.0,19.0],["2021-11-15",3744.0,3792.0,3720.0,3768.0,17.0],["2021-11-16",3768.0,3768.0,3600.0,3720.0,33.0],["2021-11-17",3672.0,3739.2,3600.0,3600.0,75.0],["2021-11-18",3648.0,3648.0,3384.0,3384.0,149.0],["2021-11-19",3432.0,3456.0,3264.0,3312.0,61.0],["2021-11-22",3384.0,3384.0,3168.0,3240.0,98.0],["2021-11-23",3240.0,3240.0,3120.0,3120.0,59.0],["2021-11-24",3120.0,3240.0,3072.0,3192.0,70.0],["2021-11-26",3192.0,3213.6001,3072.0,3120.0,44.0],["2021-11-29",3120.0,3144.0,3000.0,3000.0,46.0],["2021-11-30",3024.0,3048.0,2952.0,2976.0,48.0],["2021-12-01",2976.0,3048.0,2856.0,2856.0,52.0],["2021-12-02",2832.0,2880.0,2664.0,2688.0,89.0],["2021-12-03",2688.0,2688.0,2376.0,2520.0,198.0],["2021-12-06",2496.0,2568.0,2424.0,2472.0,49.0],["2021-12-07",2496.0,2568.0,2395.2,2424.0,99.0],["2021-12-08",2424.0,2544.0,2424.0,2472.0,75.0],["2021-12-09",2496.0,2784.0,2472.0,2616.0,184.0],["2021-12-10",2616.0,2664.0,2544.0,2544.0,45.0],["2021-12-13",2592.0,2616.0,2472.0,2544.0,22.0],["2021-12-14",2520.0,2616.0,2448.0,2616.0,35.0],["2021-12-15",2520.0,2568.0,2448.0,2496.0,85.0],["2021-12-16",2520.0,2568.0,2472.0,2520.0,40.0],["2021-12-17",2472.0,2520.0,2448.0,2520.0,19.0],["2021-12-20",2472.0,2496.0,2400.0,2496.0,21.0],["2021-12-21",2448.0,2496.0,2376.0,2472.0,77.0],["2021-12-22",2496.0,2616.0,2496.0,2520.0,93.0],["2021-12-23",2496.0,2568.0,2400.0,2520.0,60.0],["2021-12-27",2448.0,2544.0,2448.0,2472.0,59.0],["2021-12-28",2424.0,2544.0,2424.0,2469.6001,96.0],["2021-12-29",2424.0,2496.0,2251.2,2251.2,75.0],["2021-12-30",2342.3999,2448.0,2253.6001,2400.0,60.0],["2021-12-31",2424.0,2424.0,2330.3999,2349.6001,58.0],["2022-01-03",2352.0,2592.0,2344.8,2472.0,73.0],["2022-01-04",2448.0,2496.0,2424.0,2448.0,24.0],["2022-01-05",2448.0,2484.0,2407.2,2424.0,44.0],["2022-01-06",2376.0,2472.0,2332.8,2472.0,47.0],["2022-01-07",2448.0,2448.0,2388.0,2448.0,16.0],["2022-01-10",2400.0,2400.0,2280.0,2328.0,42.0],["2022-01-11",2280.0,2376.0,2222.3999,2354.3999,11.0],["2022-01-12",2376.0,2424.0,2328.0,2400.0,24.0],["2022-01-13",2424.0,2448.0,2352.0,2424.0,31.0],["2022-01-14",2337.6001,2400.0,2337.6001,2376.0,13.0],["2022-01-18",2352.0,2383.2,2294.3999,2296.8,12.0],["2022-01-19",2280.0,2376.0,2236.8,2373.6001,27.0],["2022-01-20",2352.0,2400.0,2284.8,2313.6001,30.0],["2022-01-21",2313.6001,2313.6001,2160.0,2160.0,83.0],["2022-01-24",2136.0,2136.0,1881.6,2064.0,62.0],["2022-01-25",2208.0,2208.0,2100.0,2100.0,62.0],["2022-01-26",2184.0,2376.0,2160.0,2232.0,61.0],["2022-01-27",2232.0,2241.6001,2064.0,2112.0,36.0],["2022-01-28",2073.6001,2138.3999,2016.0,2136.0,26.0],["2022-01-31",2136.0,2287.2,2136.0,2280.0,11.0],["2022-02-01",2280.0,2304.0,2232.0,2248.8,27.0],["2022-02-02",2256.0,2280.0,2136.0,2217.6001,22.0],["2022-02-03",2188.8,2256.0,2160.0,2167.2,11.0],["2022-02-04",2232.0,2232.0,2136.0,2208.0,21.0],["2022-02-07",2208.0,2256.0,2160.0,2256.0,8.0],["2022-02-08",2232.0,2316.0,2160.0,2248.8,29.0],["2022-02-09",2280.0,2356.8,2275.2,2292.0,10.0],["2022-02-10",2328.0,2344.8,2280.0,2320.8,10.0],["2022-02-11",2328.0,2328.0,2160.0,2193.6001,53.0],["2022-02-14",2196.0,2196.0,1944.0,1965.6,124.0],["2022-02-15",1968.0,2114.3999,1968.0,2073.6001,42.0],["2022-02-16",2112.0,2112.0,1920.0,1977.6,37.0],["2022-02-17",1987.2,1996.8,1920.0,1965.6,10.0],["2022-02-18",1968.0,2001.6,1867.2,1963.2,31.0],["2022-02-22",1968.0,1968.0,1756.8,1920.0,37.0],["2022-02-23",1924.8,1924.8,1776.0,1848.0,14.0],["2022-02-24",1800.0,1824.0,1704.0,1797.6,51.0],["2022-02-25",1848.0,1872.0,1740.0,1831.2,32.0],["2022-02-28",1807.2,1896.0,1807.2,1836.0,11.0],["2022-03-01",1848.0,1848.0,1716.0,1812.0,22.0],["2022-03-02",1848.0,1888.8,1716.0,1809.6,47.0],["2022-03-03",1848.0,1848.0,1800.0,1848.0,4.0],["2022-03-04",1848.0,1864.8,1764.0,1766.4,18.0],["2022-03-07",1728.0,1752.0,1716.0,1728.0,13.0],["2022-03-08",1728.0,1728.0,1622.4,1728.0,48.0],["2022-03-09",1704.0,1920.0,1704.0,1920.0,56.0],["2022-03-10",1862.4,2760.0,1802.4,2256.0,1269.0],["2022-03-11",2136.0,2160.0,1627.2,1771.2,289.0],["2022-03-14",1768.8,1776.0,1658.4,1660.8,45.0],["2022-03-15",1608.0,1706.4,1514.4,1593.6,71.0],["2022-03-16",1632.0,1663.2,1543.2,1639.2,57.0],["2022-03-17",1632.0,1728.0,1584.0,1728.0,30.0],["2022-03-18",1728.0,1800.0,1718.4,1778.4,39.0],["2022-03-21",1778.4,1848.0,1704.0,1728.0,57.0],["2022-03-22",1900.8,2544.0,1800.0,1996.8,2327.0],["2022-03-23",1996.8,2013.6,1790.4,1831.2,172.0],["2022-03-24",1860.0,1867.2,1778.4,1819.2,59.0],["2022-03-25",1826.4,1867.2,1704.0,1752.0,45.0],["2022-03-28",1752.0,1920.0,1752.0,1848.0,98.0],["2022-03-29",1809.6,1920.0,1809.6,1848.0,94.0],["2022-03-30",1836.0,1836.0,1752.0,1776.0,88.0],["2022-03-31",1848.0,1879.2,1752.0,1752.0,41.0],["2022-04-01",1778.4,1800.0,1687.2,1704.0,27.0],["2022-04-04",1800.0,1896.0,1704.0,1785.6,136.0],["2022-04-05",1768.8,1800.0,1704.0,1713.6,27.0],["2022-04-06",1773.6,1773.6,1634.4,1680.0,17.0],["2022-04-07",1680.0,1704.0,1608.0,1641.6,17.0],["2022-04-08",1639.2,1725.6,1627.2,1629.6,28.0],["2022-04-11",1629.6,1632.0,1536.0,1548.0,60.0],["2022-04-12",1560.0,1598.4,1528.8,1528.8,45.0],["2022-04-13",1581.6,1680.0,1560.0,1651.2,68.0],["2022-04-14",1651.2,1651.2,1584.0,1622.4,8.0],["2022-04-18",1651.2,1651.2,1564.8,1651.2,15.0],["2022-04-19",1656.0,1680.0,1598.4,1656.0,39.0],["2022-04-20",1672.8,1672.8,1610.4,1622.4,9.0],["2022-04-21",1680.0,1680.0,1536.0,1538.4,10.0],["2022-04-22",1540.8,1555.2,1512.0,1538.4,16.0],["2022-04-25",1524.0,1677.6,1512.0,1632.0,13.0],["2022-04-26",1632.0,1632.0,1512.0,1524.0,17.0],["2022-04-27",1519.2,1579.2,1466.4,1488.0,16.0],["2022-04-28",1632.0,1632.0,1488.0,1584.0,24.0],["2022-04-29",1656.0,1656.0,1555.2,1639.2,26.0],["2022-05-02",1572.0,1632.0,1536.0,1632.0,10.0],["2022-05-03",1560.0,1560.0,1442.4,1471.2,43.0],["2022-05-04",1464.0,1543.2,1454.4,1521.6,12.0],["2022-05-05",1512.0,1512.0,1440.0,1444.8,9.0],["2022-05-06",1440.0,1440.0,1344.0,1368.0,28.0],["2022-05-09",1308.0,1370.4,1216.8,1224.0,34.0],["2022-05-10",1224.0,1276.8,1212.0,1248.0,17.0],["2022-05-11",1226.4,1276.8,1226.4,1240.8,7.0],["2022-05-12",1212.0,1296.0,1008.0,1233.6,30.0],["2022-05-13",1048.8,1288.8,931.2,1200.0,31.0],["2022-05-16",1272.0,1284.0,1209.6,1224.0,13.0],["2022-05-17",1236.0,1236.0,1118.4,1216.8,27.0],["2022-05-18",1219.2,1219.2,1128.0,1142.4,9.0],["2022-05-19",1178.4,1216.8,1178.4,1202.4,5.0],["2022-05-20",1152.0,1200.0,1104.0,1152.0,6.0],["2022-05-23",1176.0,1192.8,1159.2,1178.4,8.0],["2022-05-24",1130.4,1200.0,1128.0,1185.6,11.0],["2022-05-25",1130.4,1272.0,1130.4,1207.2,28.0],["2022-05-26",1140.0,1224.0,1140.0,1152.0,29.0],["2022-05-27",1200.0,1200.0,1106.4,1183.2,18.0],["2022-05-31",1166.4,1195.2,1140.0,1190.4,11.0],["2022-06-01",1224.0,1248.0,1190.4,1224.0,18.0],["2022-06-02",1190.4,1240.8,1190.4,1216.8,6.0],["2022-06-03",1248.0,1260.0,1216.8,1238.4,13.0],["2022-06-06",1272.0,1305.6,1255.2,1300.8,3.0],["2022-06-07",1296.0,1348.8,1248.0,1296.0,9.0],["2022-06-08",1320.0,1344.0,1296.0,1303.2,9.0],["2022-06-09",1327.2,1327.2,1252.8,1252.8,5.0],["2022-06-10",1252.8,1264.8,1176.0,1224.0,7.0],["2022-06-13",1272.0,1272.0,1176.0,1195.2,4.0],["2022-06-14",1176.0,1387.2,1130.4,1209.6,15.0],["2022-06-15",1320.0,1368.0,1207.2,1320.0,28.0],["2022-06-16",1344.0,1358.4,1264.8,1341.6,10.0],["2022-06-17",1344.0,1344.0,1135.2,1248.0,12.0],["2022-06-21",1248.0,1286.4,1152.0,1180.8,12.0],["2022-06-22",1164.0,1288.8,1152.0,1152.0,4.0],["2022-06-23",1200.0,1284.0,1164.0,1216.8,6.0],["2022-06-24",1224.0,1281.6,1164.0,1281.6,10.0],["2022-06-27",1281.6,1416.0,1281.6,1416.0,19.0],["2022-06-28",1348.8,1416.0,1344.0,1392.0,11.0],["2022-06-29",1411.2,1440.0,1176.0,1293.6,31.0],["2022-06-30",1226.4,1284.0,1209.6,1264.8,7.0],["2022-07-01",1308.0,1334.4,1269.6,1324.8,3.0],["2022-07-05",1296.0,1336.8,1176.0,1214.4,14.0],["2022-07-06",1312.8,1368.0,1298.4,1312.8,8.0],["2022-07-07",1312.8,1368.0,1176.0,1236.0,39.0],["2022-07-08",1236.0,1308.0,1236.0,1276.8,2.0],["2022-07-11",1276.8,1320.0,1224.0,1252.8,6.0],["2022-07-12",1226.4,1296.0,1173.6,1224.0,4.0],["2022-07-13",1202.4,1248.0,1202.4,1248.0,5.0],["2022-07-14",1231.2,1248.0,1224.0,1248.0,1.0],["2022-07-15",1224.0,1248.0,1224.0,1248.0,2.0],["2022-07-18",1272.0,1320.0,1224.0,1233.6,8.0],["2022-07-19",1224.0,1320.0,1224.0,1272.0,4.0],["2022-07-20",1272.0,1272.0,1200.0,1200.0,8.0],["2022-07-21",1200.0,1255.2,1164.0,1166.4,14.0],["2022-07-22",1224.0,1320.0,1224.0,1228.8,20.0],["2022-07-25",1226.4,1296.0,1226.4,1269.6,5.0],["2022-07-26",1248.0,1269.6,1200.0,1200.0,4.0],["2022-07-27",1207.2,1296.0,1200.0,1200.0,11.0],["2022-07-28",1212.0,1296.0,1200.0,1252.8,7.0],["2022-07-29",1245.6,1291.2,1212.0,1291.2,6.0],["2022-08-01",1281.6,1488.0,1281.6,1464.0,65.0],["2022-08-02",1512.0,1548.0,1368.0,1512.0,28.0],["2022-08-03",1545.6,1608.0,1490.4,1564.8,32.0],["2022-08-04",1632.0,1728.0,1560.0,1622.4,40.0],["2022-08-05",1680.0,1680.0,1584.0,1617.6,10.0],["2022-08-08",1584.0,1651.2,1564.8,1632.0,20.0],["2022-08-09",1634.4,1728.0,1560.0,1584.0,14.0],["2022-08-10",1536.0,1680.0,1536.0,1593.6,14.0],["2022-08-11",1680.0,1752.0,1612.8,1651.2,38.0],["2022-08-12",1608.0,1608.0,1413.6,1440.0,56.0],["2022-08-15",1464.0,1488.0,1346.4,1368.0,44.0],["2022-08-16",1332.0,1389.6,1320.0,1320.0,4.0],["2022-08-17",1336.8,1353.6,1200.0,1293.6,27.0],["2022-08-18",1312.8,1320.0,1224.0,1296.0,32.0],["2022-08-19",1389.6,1389.6,1248.0,1264.8,9.0],["2022-08-22",1267.2,1344.0,1248.0,1296.0,8.0],["2022-08-23",1344.0,1368.0,1332.0,1365.6,6.0],["2022-08-24",1344.0,1389.6,1296.0,1377.6,16.0],["2022-08-25",1368.0,1418.4,1320.0,1344.0,10.0],["2022-08-26",1334.4,1344.0,1324.8,1344.0,2.0],["2022-08-29",1344.0,1351.2,1204.8,1351.2,11.0],["2022-08-30",1284.0,1392.0,1284.0,1322.4,8.0],["2022-08-31",1255.2,1392.0,1255.2,1344.0,8.0],["2022-09-01",1392.0,1392.0,1159.2,1200.0,21.0],["2022-09-02",1224.0,1224.0,1147.2,1152.0,12.0],["2022-09-06",1118.4,1176.0,1116.0,1116.0,7.0],["2022-09-07",1140.0,1204.8,1080.0,1080.0,21.0],["2022-09-08",1092.0,1137.6,1087.2,1087.2,4.0],["2022-09-09",1080.0,1135.2,931.2,1080.0,86.0],["2022-09-12",1116.0,1116.0,1027.2,1034.4,9.0],["2022-09-13",1022.4,1075.2,1022.4,1053.6,5.0],["2022-09-14",1053.6,1080.0,986.4,1008.0,15.0],["2022-09-15",1058.4,1101.6,1008.0,1063.2,27.0],["2022-09-16",1056.0,1056.0,986.4,1032.0,12.0],["2022-09-19",1008.0,1008.0,936.0,1008.0,41.0],["2022-09-20",1008.0,1008.0,936.0,996.0,4.0],["2022-09-21",962.4,1032.0,960.0,1032.0,4.0],["2022-09-22",984.0,984.0,840.0,936.0,22.0],["2022-09-23",960.0,960.0,856.8,931.2,7.0],["2022-09-26",840.0,976.8,840.0,883.2,7.0],["2022-09-27",849.6,1029.6,808.8,1029.6,9.0],["2022-09-28",948.0,974.4,912.0,974.4,8.0],["2022-09-29",912.0,972.0,912.0,940.8,4.0],["2022-09-30",924.0,962.4,840.0,842.4,13.0],["2022-10-03",799.2,1029.6,799.2,880.8,55.0],["2022-10-04",912.0,936.0,888.0,914.4,8.0],["2022-10-05",936.0,936.0,847.2,864.0,5.0],["2022-10-06",820.8,878.4,820.8,856.8,9.0],["2022-10-07",888.0,936.0,760.8,760.8,9.0],["2022-10-10",768.0,775.2,760.8,760.8,25.0],["2022-10-11",736.8,736.8,648.0,672.0,27.0],["2022-10-12",696.0,696.0,612.0,612.0,46.0],["2022-10-13",602.4,660.0,602.4,602.4,24.0],["2022-10-14",600.0,712.8,600.0,612.0,17.0],["2022-10-17",554.4,681.6,554.4,576.0,23.0],["2022-10-18",681.6,681.6,525.6,556.8,341.0],["2022-10-19",840.0,1344.0,744.0,816.0,16517.0],["2022-10-20",736.8,818.4,626.4,672.0,620.0],["2022-10-21",660.0,660.0,192.0,540.0,931.0],["2022-10-24",540.0,540.0,408.0,511.2,210.0],["2022-10-25",432.0,472.8,364.8,451.2,398.0],["2022-10-26",434.4,516.0,420.0,446.4,265.0],["2022-10-27",453.6,472.8,420.0,429.6,86.0],["2022-10-28",417.6,446.4,384.0,403.2,145.0],["2022-10-31",480.0,489.6,408.0,417.6,96.0],["2022-11-01",408.0,441.6,408.0,422.4,118.0],["2022-11-02",432.0,439.2,408.0,427.2,69.0],["2022-11-03",432.0,432.0,372.0,386.4,69.0],["2022-11-04",372.0,403.2,372.0,388.8,34.0],["2022-11-07",412.8,456.0,412.8,424.8,58.0],["2022-11-08",424.8,432.0,336.0,372.0,117.0],["2022-11-09",360.0,384.0,324.0,376.8,38.0],["2022-11-10",355.2,384.0,340.8,357.6,30.0],["2022-11-11",408.0,408.0,357.6,376.8,66.0],["2022-11-14",376.8,410.4,336.0,345.6,101.0],["2022-11-15",360.0,926.4,340.8,468.0,21884.0],["2022-11-16",468.0,478.8,285.6,390.0,4756.0],["2022-11-17",328.8,369.6,320.4,354.0,809.0],["2022-11-18",340.8,366.0,314.52,363.6,563.0],["2022-11-21",342.0,352.8,326.4,341.4,310.0],["2022-11-22",346.8,411.6,320.52,391.2,1002.0],["2022-11-23",406.8,409.08,367.2,382.8,528.0],["2022-11-25",382.8,391.2,374.4,384.0,71.0],["2022-11-28",382.8,400.8,345.6,348.0,403.0],["2022-11-29",375.6,391.2,348.0,378.0,365.0],["2022-11-30",375.6,377.4,344.4,348.0,136.0],["2022-12-01",354.0,365.52,349.2,351.6,93.0],["2022-12-02",351.6,421.2,351.6,364.8,551.0],["2022-12-05",379.2,379.2,360.12,373.2,163.0],["2022-12-06",369.6,405.6,321.6,330.0,431.0],["2022-12-07",321.0,329.4,292.8,310.8,405.0],["2022-12-08",302.4,308.4,287.64,289.2,128.0],["2022-12-09",291.6,308.76,291.36,304.32,73.0],["2022-12-12",295.2,308.4,295.2,298.2,100.0],["2022-12-13",306.0,408.0,300.0,342.0,2560.0],["2022-12-14",320.4,327.0,295.2,324.6,150.0],["2022-12-15",313.2,379.2,312.84,350.4,434.0],["2022-12-16",350.4,361.2,312.0,316.8,327.0],["2022-12-19",334.8,358.56,321.0,342.0,308.0],["2022-12-20",333.6,338.4,308.4,337.2,103.0],["2022-12-21",336.0,347.28,318.0,334.8,27.0],["2022-12-22",338.4,349.08,326.4,328.8,27.0],["2022-12-23",330.96,373.08,330.0,342.0,267.0],["2022-12-27",351.6,354.0,336.0,336.0,103.0],["2022-12-28",360.0,360.0,308.16,318.0,145.0],["2022-12-29",309.72,349.2,309.72,339.24,83.0],["2022-12-30",338.4,374.4,326.88,370.8,304.0],["2023-01-03",369.6,492.0,364.8,402.0,1010.0],["2023-01-04",421.2,424.8,325.2,357.6,493.0],["2023-01-05",340.8,396.0,340.8,368.4,187.0],["2023-01-06",394.8,401.4,371.4,396.0,91.0],["2023-01-09",397.2,498.0,394.2,470.4,928.0],["2023-01-10",487.2,556.8,447.12,528.0,775.0],["2023-01-11",558.0,558.0,482.4,514.8,257.0],["2023-01-12",499.2,512.4,487.2,504.0,71.0],["2023-01-13",501.6,552.0,501.6,550.8,130.0],["2023-01-17",552.0,595.08,535.2,549.6,360.0],["2023-01-18",541.2,570.0,411.6,418.8,378.0],["2023-01-19",441.6,477.96,439.08,469.2,148.0],["2023-01-20",474.72,476.4,450.0,469.2,103.0],["2023-01-23",441.6,464.4,441.6,462.0,168.0],["2023-01-24",462.6,510.0,462.0,463.2,130.0],["2023-01-25",454.8,483.6,454.8,476.4,61.0],["2023-01-26",478.2,483.36,458.4,470.28,33.0],["2023-01-27",469.2,496.8,469.2,484.8,37.0],["2023-01-30",489.6,496.8,470.04,480.0,41.0],["2023-01-31",459.6,504.48,457.2,459.6,103.0],["2023-02-01",456.0,477.6,441.6,468.0,90.0],["2023-02-02",466.8,513.6,465.6,487.2,128.0],["2023-02-03",504.6,530.4,499.2,505.2,352.0],["2023-02-06",531.6,809.52,457.2,534.0,17107.0],["2023-02-07",540.0,546.0,398.4,444.0,9908.0],["2023-02-08",429.6,468.0,372.0,372.0,20287.0],["2023-02-09",369.6,369.6,302.4,316.8,4525.0],["2023-02-10",307.2,342.36,271.2,274.8,2775.0],["2023-02-13",278.4,309.6,264.84,270.0,5030.0],["2023-02-14",270.0,297.6,229.2,242.4,2639.0],["2023-02-15",250.8,264.0,229.2,258.0,877.0],["2023-02-16",258.0,273.6,250.8,260.4,1058.0],["2023-02-17",258.0,264.0,240.0,254.4,651.0],["2023-02-21",261.6,261.6,226.8,235.2,968.0],["2023-02-22",232.8,242.4,220.8,233.04,780.0],["2023-02-23",243.6,243.6,228.0,236.4,483.0],["2023-02-24",234.0,237.6,222.0,232.2,614.0],["2023-02-27",232.8,270.0,224.4,255.6,1993.0],["2023-02-28",267.6,270.0,248.4,253.2,1104.0],["2023-03-01",254.4,258.0,243.6,250.8,331.0],["2023-03-02",243.6,250.8,234.0,248.4,568.0],["2023-03-03",247.2,255.6,241.2,249.6,259.0],["2023-03-06",246.0,254.88,224.4,228.0,602.0],["2023-03-07",220.8,232.8,216.0,230.4,471.0],["2023-03-08",230.4,230.4,206.4,209.4,815.0],["2023-03-09",206.4,210.0,192.0,195.24,766.0],["2023-03-10",193.2,195.6,182.4,192.0,433.0],["2023-03-13",187.2,193.2,177.6,182.4,473.0],["2023-03-14",187.2,250.08,183.6,217.2,2002.0],["2023-03-15",199.2,233.88,198.96,230.4,301.0],["2023-03-16",234.0,234.0,211.2,225.96,231.0],["2023-03-17",228.0,228.0,193.2,201.6,711.0],["2023-03-20",216.0,216.0,186.0,190.8,398.0],["2023-03-21",187.2,206.4,186.12,205.2,378.0],["2023-03-22",213.6,253.56,202.8,225.6,3665.0],["2023-03-23",217.2,219.6,171.6,176.4,2149.0],["2023-03-24",170.4,178.8,165.6,175.2,508.0],["2023-03-27",177.0,177.0,157.2,162.0,468.0],["2023-03-28",163.2,165.6,159.6,159.6,129.0],["2023-03-29",166.8,202.8,161.52,182.4,1771.0],["2023-03-30",180.0,183.6,174.0,178.8,475.0],["2023-03-31",178.8,182.4,174.0,178.8,414.0],["2023-04-03",178.8,194.4,175.8,183.6,393.0],["2023-04-04",180.0,190.8,180.0,184.8,319.0],["2023-04-05",222.0,290.4,193.2,217.2,47500.0],["2023-04-06",214.8,224.4,193.2,204.0,2772.0],["2023-04-10",204.0,240.0,148.8,156.0,9101.0],["2023-04-11",147.6,147.6,122.4,139.2,2808.0],["2023-04-12",151.2,168.0,139.2,165.6,1778.0],["2023-04-13",158.4,162.0,147.6,156.0,784.0],["2023-04-14",156.0,164.4,146.4,151.2,789.0],["2023-04-17",147.6,160.8,147.6,152.4,805.0],["2023-04-18",152.4,194.4,147.6,184.8,5353.0],["2023-04-19",193.2,202.8,180.0,181.2,3268.0],["2023-04-20",182.52,188.76,163.08,166.8,1543.0],["2023-04-21",166.92,186.0,165.6,171.6,831.0],["2023-04-24",170.4,176.4,152.4,152.4,938.0],["2023-04-25",154.8,164.4,153.84,154.8,388.0],["2023-04-26",157.2,158.4,144.72,150.0,298.0],["2023-04-27",147.6,155.04,136.8,141.6,648.0],["2023-04-28",138.0,151.2,133.2,141.6,561.0],["2023-05-01",144.0,147.6,141.6,145.2,358.0],["2023-05-02",141.6,182.4,138.0,158.4,2958.0],["2023-05-03",160.8,186.0,153.6,158.4,1813.0],["2023-05-04",162.0,164.28,150.12,152.4,353.0],["2023-05-05",150.0,164.52,150.0,156.0,443.0],["2023-05-08",171.6,192.0,158.4,160.8,2337.0],["2023-05-09",160.8,168.12,151.2,159.6,378.0],["2023-05-10",154.8,168.96,152.4,165.6,592.0],["2023-05-11",165.6,175.2,159.6,171.6,337.0],["2023-05-12",146.4,163.2,144.0,155.4,256.0],["2023-05-15",151.2,166.8,151.2,164.4,146.0],["2023-05-16",167.28,167.88,156.24,159.6,197.0],["2023-05-17",153.6,164.4,153.6,158.4,74.0],["2023-05-18",164.4,164.4,154.8,158.4,254.0],["2023-05-19",164.4,174.0,153.6,157.2,979.0],["2023-05-22",159.6,162.12,152.4,160.8,154.0],["2023-05-23",159.6,159.6,148.8,150.0,293.0],["2023-05-24",150.0,166.8,142.8,165.6,270.0],["2023-05-25",159.6,164.4,156.0,156.0,110.0],["2023-05-26",160.8,160.8,150.0,152.4,93.0],["2023-05-30",150.0,153.24,145.2,146.4,207.0],["2023-05-31",147.6,147.6,141.12,141.6,2106.0],["2023-06-01",158.4,164.4,145.2,153.6,2190.0],["2023-06-02",157.2,157.2,146.4,151.2,244.0],["2023-06-05",150.0,158.4,141.6,158.4,643.0],["2023-06-06",153.6,165.12,152.4,159.6,370.0],["2023-06-07",163.2,165.48,147.6,163.2,234.0],["2023-06-08",164.4,164.4,157.2,164.4,61.0],["2023-06-09",164.4,165.6,154.8,162.0,89.0],["2023-06-12",159.6,160.8,152.4,152.4,132.0],["2023-06-13",159.6,160.8,153.0,160.8,128.0],["2023-06-14",156.0,160.8,153.6,158.4,139.0],["2023-06-15",159.6,159.6,147.6,157.2,294.0],["2023-06-16",159.6,160.8,146.4,146.4,196.0],["2023-06-20",146.4,152.4,146.4,152.4,153.0],["2023-06-21",147.6,151.2,138.12,146.4,388.0],["2023-06-22",150.24,150.24,144.0,147.6,108.0],["2023-06-23",147.6,148.8,141.6,141.6,86.0],["2023-06-26",144.0,150.0,139.44,150.0,74.0],["2023-06-27",147.6,150.0,143.4,147.6,43.0],["2023-06-28",144.0,147.6,140.4,140.4,216.0],["2023-06-29",139.2,150.0,139.2,139.2,213.0],["2023-06-30",142.8,144.0,133.2,134.4,194.0],["2023-07-03",135.6,142.8,135.6,142.8,59.0],["2023-07-05",139.2,140.4,138.0,140.4,95.0],["2023-07-06",135.6,140.4,134.4,140.4,110.0],["2023-07-07",139.2,140.4,130.8,135.6,356.0],["2023-07-10",138.0,138.0,132.0,132.0,271.0],["2023-07-11",133.2,135.6,126.0,127.2,360.0],["2023-07-12",127.2,130.68,114.0,120.0,724.0],["2023-07-13",118.8,123.6,118.8,120.0,273.0],["2023-07-14",116.4,121.2,109.2,117.6,332.0],["2023-07-17",111.6,118.8,111.6,118.8,87.0],["2023-07-18",114.0,121.2,113.16,115.2,213.0],["2023-07-19",117.6,117.6,111.6,115.8,189.0],["2023-07-20",116.4,116.4,109.2,114.24,170.0],["2023-07-21",111.6,113.52,110.4,111.6,116.0],["2023-07-24",115.2,115.2,111.6,111.6,213.0],["2023-07-25",111.48,114.0,107.76,111.36,128.0],["2023-07-26",113.04,113.04,109.8,113.04,43.0],["2023-07-27",115.2,115.2,111.6,113.76,57.0],["2023-07-28",111.6,113.64,109.2,113.16,201.0],["2023-07-31",111.6,112.44,110.16,111.6,39.0],["2023-08-01",109.2,112.92,109.2,109.2,97.0],["2023-08-02",109.2,110.76,105.24,106.8,165.0],["2023-08-03",105.6,108.0,104.52,105.6,71.0],["2023-08-04",106.8,108.6,102.0,102.0,164.0],["2023-08-07",103.2,106.56,103.2,105.0,111.0],["2023-08-08",102.0,104.4,92.4,96.24,677.0],["2023-08-09",98.64,98.64,91.8,96.0,128.0],["2023-08-10",93.0,100.8,90.0,91.2,238.0],["2023-08-11",97.2,100.08,81.48,91.2,398.0],["2023-08-14",91.2,92.28,82.32,86.76,378.0],["2023-08-15",85.2,91.2,85.2,90.0,108.0],["2023-08-16",92.4,99.24,90.6,96.72,126.0],["2023-08-17",97.2,97.2,92.52,94.08,80.0],["2023-08-18",92.64,92.64,87.0,90.0,83.0],["2023-08-21",87.0,97.2,86.16,87.0,102.0],["2023-08-22",88.44,88.44,84.0,84.12,88.0],["2023-08-23",88.32,88.32,84.0,86.28,58.0],["2023-08-24",90.0,90.0,80.4,81.84,238.0],["2023-08-25",79.2,88.08,72.6,77.04,238.0],["2023-08-28",81.6,81.6,72.12,74.4,378.0],["2023-08-29",73.92,76.08,68.76,69.6,424.0],["2023-08-30",69.6,72.36,66.12,68.4,373.0],["2023-08-31",68.4,71.88,66.12,69.36,364.0],["2023-09-01",69.36,75.36,66.0,67.32,257.0],["2023-09-05",64.44,71.16,58.8,66.0,898.0],["2023-09-06",64.08,70.56,60.0,68.16,754.0],["2023-09-07",71.52,72.0,62.52,68.4,334.0],["2023-09-08",66.12,68.16,62.88,65.4,451.0],["2023-09-11",66.84,70.32,62.16,66.36,521.0],["2023-09-12",66.36,69.6,62.4,62.4,163.0],["2023-09-13",65.28,67.8,54.24,64.8,496.0],["2023-09-14",58.8,63.36,57.84,59.76,256.0],["2023-09-15",61.2,61.2,55.2,60.0,685.0],["2023-09-18",57.6,63.6,51.12,51.6,593.0],["2023-09-19",52.8,59.4,51.6,54.0,2880.0],["2023-09-20",57.6,61.56,55.2,58.8,1048.0],["2023-09-21",60.0,60.0,54.0,54.0,183.0],["2023-09-22",54.0,55.2,50.28,53.4,378.0],["2023-09-25",51.0,55.2,49.32,50.52,124.0],["2023-09-26",55.2,78.0,44.16,49.8,12719.0],["2023-09-27",48.36,52.8,46.68,48.6,1228.0],["2023-09-28",48.72,53.4,47.04,51.72,532.0],["2023-09-29",50.28,51.72,49.2,50.4,139.0],["2023-10-02",51.24,51.24,49.2,51.0,190.0],["2023-10-03",52.8,54.0,45.36,46.44,697.0],["2023-10-04",45.6,55.32,43.2,53.28,3280.0],["2023-10-05",55.2,55.2,44.16,46.68,1979.0],["2023-10-06",45.6,46.68,43.68,44.88,1098.0],["2023-10-09",45.84,47.16,38.4,41.04,1428.0],["2023-10-10",41.04,44.4,38.28,43.44,598.0],["2023-10-11",45.6,45.6,38.4,42.12,1269.0],["2023-10-12",45.6,48.0,40.32,44.4,8708.0],["2023-10-13",44.64,45.6,37.32,40.56,2493.0],["2023-10-16",41.04,41.04,38.76,40.56,508.0],["2023-10-17",39.72,53.28,39.6,45.0,3499.0],["2023-10-18",47.76,48.0,44.4,47.76,1193.0],["2023-10-19",45.84,48.6,43.92,43.92,899.0],["2023-10-20",43.2,46.8,43.2,43.8,222.0],["2023-10-23",43.8,48.0,38.4,43.08,460.0],["2023-10-24",43.2,43.44,37.32,40.56,633.0],["2023-10-25",39.24,40.8,36.0,37.32,264.0],["2023-10-26",36.24,39.84,36.0,37.2,203.0],["2023-10-27",39.6,39.6,34.2,37.2,399.0],["2023-10-30",37.2,39.72,36.0,36.6,104.0],["2023-10-31",38.16,38.4,34.32,36.0,279.0],["2023-11-01",35.88,39.12,33.6,35.4,174.0],["2023-11-02",36.12,39.72,34.8,39.6,450.0],["2023-11-03",39.72,42.48,37.8,39.72,224.0],["2023-11-06",40.44,43.92,37.2,38.64,427.0],["2023-11-07",37.32,41.88,33.6,34.2,857.0],["2023-11-08",34.8,36.0,31.2,34.2,617.0],["2023-11-09",37.2,45.6,36.6,41.64,5029.0],["2023-11-10",36.0,38.76,26.52,28.68,5733.0],["2023-11-13",38.88,39.96,25.2,25.2,124460.0],["2023-11-14",24.24,25.2,21.0,21.36,12046.0],["2023-11-15",22.8,26.4,21.72,21.72,14553.0],["2023-11-16",24.72,26.16,21.0,21.84,11998.0],["2023-11-17",26.0,30.8,22.7,23.4,215270.0],["2023-11-20",24.1,29.7,23.9,29.7,70670.0],["2023-11-21",29.7,30.8,25.5,28.0,14580.0],["2023-11-22",27.5,27.7,24.6,24.6,10990.0],["2023-11-24",23.1,23.4,20.0,21.7,14110.0],["2023-11-27",18.9,22.2,17.5,18.8,154940.0],["2023-11-28",11.5,11.7,8.71,9.3,214550.0],["2023-11-29",8.73,10.0,8.73,9.3,80900.0],["2023-11-30",10.0,10.0,8.8,9.6,29410.0],["2023-12-01",9.35,9.79,9.15,9.61,25370.0],["2023-12-04",9.61,10.4,9.1,9.75,44200.0],["2023-12-05",9.4,9.69,8.0,8.21,39170.0],["2023-12-06",8.0,8.11,7.0,7.02,53840.0],["2023-12-07",7.2,7.45,6.1,6.95,26210.0],["2023-12-08",6.93,6.93,6.4,6.6,19690.0],["2023-12-11",7.0,7.0,5.63,5.8,33610.0],["2023-12-12",6.06,6.14,5.2,5.59,11350.0],["2023-12-13",5.44,5.7,5.3,5.66,8610.0],["2023-12-14",6.8,9.84,6.0,7.6,568730.0],["2023-12-15",7.6,7.7,5.72,5.85,107780.0],["2023-12-18",6.8,7.6,6.5,7.0,176680.0],["2023-12-19",6.8,7.4,6.42,6.6,50380.0],["2023-12-20",6.42,6.86,6.23,6.6,22390.0],["2023-12-21",6.7,7.7,6.5,7.59,49460.0],["2023-12-22",8.65,9.7,7.21,7.9,529300.0],["2023-12-26",7.9,8.37,7.21,8.01,55810.0],["2023-12-27",7.6,9.34,7.6,8.63,474830.0],["2023-12-28",15.5,21.4,12.1,17.3,7871820.0],["2023-12-29",14.2,16.3,11.9,12.7,562950.0],["2024-01-02",15.0,17.8,14.2,16.0,1317460.0],["2024-01-03",15.2,16.0,14.0,14.1,213720.0],["2024-01-04",13.8,14.2,12.79,13.2,77220.0],["2024-01-05",13.0,13.3,11.7,12.0,91260.0],["2024-01-08",13.5,14.4,12.3,12.7,108510.0],["2024-01-09",12.4,12.89,11.9,12.1,44570.0],["2024-01-10",12.6,12.6,11.8,12.3,26810.0],["2024-01-11",11.9,12.1,11.0,11.4,51100.0],["2024-01-12",11.1,12.1,10.3,10.9,35210.0],["2024-01-16",10.1,10.9,9.17,9.24,41820.0],["2024-01-17",9.0,9.5,8.43,8.8,17480.0],["2024-01-18",8.5,8.6,8.0,8.41,20780.0],["2024-01-19",8.5,8.8,7.1,7.71,21550.0],["2024-01-22",7.54,7.6,6.29,7.25,24320.0],["2024-01-23",7.2,9.7,7.2,9.2,52240.0],["2024-01-24",9.2,9.2,8.24,8.59,17310.0],["2024-01-25",8.7,8.8,8.21,8.21,10560.0],["2024-01-26",8.4,8.4,7.5,7.81,12410.0],["2024-01-29",8.82,8.82,8.22,8.4,23310.0],["2024-01-30",8.35,8.5,8.1,8.17,12220.0],["2024-01-31",8.11,8.4,7.59,7.85,10260.0],["2024-02-01",7.94,8.7,7.61,8.7,17100.0],["2024-02-02",8.5,9.1,8.1,9.0,11540.0],["2024-02-05",9.1,11.0,9.0,10.7,190220.0],["2024-02-06",10.5,10.8,9.8,10.6,23670.0],["2024-02-07",10.6,12.3,10.0,11.2,51910.0],["2024-02-08",11.7,11.89,9.7,10.2,43270.0],["2024-02-09",10.2,10.9,10.0,10.6,13510.0],["2024-02-12",11.5,13.3,11.1,11.9,242400.0],["2024-02-13",12.0,12.0,10.0,11.0,36930.0],["2024-02-14",11.3,11.4,10.25,10.3,35490.0],["2024-02-15",10.7,11.7,10.3,10.6,40650.0],["2024-02-16",11.4,11.49,10.4,10.9,22440.0],["2024-02-20",11.0,11.28,10.3,10.6,25080.0],["2024-02-21",10.5,12.0,10.5,11.5,25650.0],["2024-02-22",10.9,10.9,8.5,9.22,62940.0],["2024-02-23",9.1,9.6,8.0,8.87,42710.0],["2024-02-26",9.0,9.5,8.7,9.12,28300.0],["2024-02-27",9.47,9.75,8.9,9.25,11180.0],["2024-02-28",9.2,9.36,9.0,9.1,5850.0],["2024-02-29",9.4,9.4,8.54,9.0,11800.0],["2024-03-01",9.1,9.1,8.6,8.91,12730.0],["2024-03-04",8.8,8.9,8.53,8.63,15380.0],["2024-03-05",8.6,8.83,8.5,8.8,4110.0],["2024-03-06",8.9,9.1,8.6,8.97,3780.0],["2024-03-07",8.8,8.89,8.6,8.6,8090.0],["2024-03-08",8.56,8.8,8.5,8.52,3370.0],["2024-03-11",8.5,8.66,8.5,8.6,5200.0],["2024-03-12",8.7,8.7,8.32,8.33,4750.0],["2024-03-13",8.78,8.78,8.41,8.56,1770.0],["2024-03-14",8.37,8.6,7.35,7.6,31390.0],["2024-03-15",7.75,8.25,7.3,7.31,10000.0],["2024-03-18",7.53,7.7,7.11,7.18,9220.0],["2024-03-19",7.4,7.7,7.3,7.39,3360.0],["2024-03-20",7.5,7.8,7.41,7.59,6230.0],["2024-03-21",7.54,7.8,7.4,7.5,4600.0],["2024-03-22",7.5,7.85,6.63,6.88,11110.0],["2024-03-25",6.8,7.29,6.8,7.02,4010.0],["2024-03-26",7.2,7.2,6.89,6.89,3460.0],["2024-03-27",6.89,7.3,6.8,6.98,4240.0],["2024-03-28",6.9,7.0,6.8,6.83,5630.0],["2024-04-01",6.98,7.2,6.88,7.0,5070.0],["2024-04-02",6.72,7.15,6.72,6.89,1590.0],["2024-04-03",6.71,7.1,6.7,7.0,3510.0],["2024-04-04",6.8,7.16,6.75,6.85,4620.0],["2024-04-05",6.83,6.87,6.65,6.65,4400.0],["2024-04-08",6.65,6.97,6.3,6.74,7610.0],["2024-04-09",6.68,6.96,6.25,6.35,7830.0],["2024-04-10",6.35,7.42,6.15,7.3,15320.0],["2024-04-11",7.2,8.16,6.9,7.41,20480.0],["2024-04-12",7.8,9.11,7.2,8.37,32490.0],["2024-04-15",8.6,9.49,7.86,7.87,32240.0],["2024-04-16",7.9,8.22,7.35,7.5,10440.0],["2024-04-17",7.8,8.0,7.22,7.3,5100.0],["2024-04-18",7.2,7.7,7.0,7.0,4310.0],["2024-04-19",7.4,7.79,7.0,7.18,5210.0],["2024-04-22",7.4,7.43,7.0,7.43,2970.0],["2024-04-23",7.59,7.6,7.1,7.41,3540.0],["2024-04-24",7.5,7.8,7.16,7.61,2040.0],["2024-04-25",7.31,7.5,7.0,7.5,3670.0],["2024-04-26",7.28,7.5,7.2,7.29,2780.0],["2024-04-29",7.6,7.6,7.22,7.44,1310.0],["2024-04-30",7.25,7.6,7.16,7.6,2380.0],["2024-05-01",7.16,7.89,7.16,7.88,4430.0],["2024-05-02",8.0,9.15,7.8,8.63,20080.0],["2024-05-03",8.8,8.8,8.4,8.62,6690.0],["2024-05-06",8.75,8.75,7.9,8.41,16410.0],["2024-05-07",8.39,8.8,8.2,8.2,6260.0],["2024-05-08",8.49,8.7,8.0,8.43,5180.0],["2024-05-09",8.91,9.49,8.4,9.19,24180.0],["2024-05-10",9.4,9.4,6.5,6.79,38170.0],["2024-05-13",7.0,7.49,6.8,6.9,17230.0],["2024-05-14",6.83,7.06,6.41,6.46,6640.0],["2024-05-15",6.5,6.96,6.14,6.69,9440.0],["2024-05-16",6.75,7.2,6.32,6.83,10280.0],["2024-05-17",6.7,7.19,6.54,6.9,5650.0],["2024-05-20",7.0,7.2,6.93,7.08,1920.0],["2024-05-21",6.83,7.5,6.83,7.4,4090.0],["2024-05-22",7.7,9.8,7.5,8.0,176900.0],["2024-05-23",7.3,7.48,6.97,7.4,12890.0],["2024-05-24",7.17,7.82,6.86,7.01,12960.0],["2024-05-28",7.2,7.8,7.01,7.4,7270.0],["2024-05-29",7.52,7.7,7.11,7.31,8640.0],["2024-05-30",7.27,7.7,7.1,7.3,2110.0],["2024-05-31",7.62,7.7,7.15,7.49,3370.0],["2024-06-03",7.21,7.68,7.2,7.6,1380.0],["2024-06-04",7.5,7.5,7.2,7.21,5520.0],["2024-06-05",7.5,7.5,7.02,7.3,2170.0],["2024-06-06",7.3,7.45,7.0,7.29,4650.0],["2024-06-07",7.23,7.4,6.56,6.88,5780.0],["2024-06-10",7.11,7.11,5.82,7.1,7120.0],["2024-06-11",6.88,7.15,6.4,6.99,2860.0],["2024-06-12",6.6,6.98,6.35,6.7,3720.0],["2024-06-13",6.7,6.7,6.2,6.4,2120.0],["2024-06-14",6.59,6.6,6.3,6.45,2010.0],["2024-06-17",6.45,6.49,5.51,5.85,7690.0],["2024-06-18",5.65,6.3,5.61,6.01,10130.0],["2024-06-20",6.5,6.6,6.0,6.05,4960.0],["2024-06-21",6.1,6.1,5.61,5.9,8540.0],["2024-06-24",5.95,5.95,5.6,5.71,2960.0],["2024-06-25",6.0,6.5,5.78,6.35,18940.0],["2024-06-26",6.46,6.46,5.94,6.3,5490.0],["2024-06-27",6.02,6.02,5.71,5.71,4100.0],["2024-06-28",5.77,6.0,5.43,5.76,7380.0],["2024-07-01",5.99,5.99,5.61,5.79,810.0],["2024-07-02",5.7,5.7,5.0,5.12,5300.0],["2024-07-03",5.1,5.3,5.0,5.02,2580.0],["2024-07-05",5.05,5.05,4.91,4.95,2710.0],["2024-07-08",5.1,5.48,5.1,5.48,2930.0],["2024-07-09",5.5,6.0,5.36,5.78,7660.0],["2024-07-10",5.9,6.1,5.9,5.92,1270.0],["2024-07-11",6.05,6.48,6.01,6.15,7250.0],["2024-07-12",6.11,6.11,5.6,6.0,4280.0],["2024-07-15",5.91,6.0,5.3,5.78,7700.0],["2024-07-16",5.53,5.94,5.4,5.5,4910.0],["2024-07-17",5.5,5.77,5.5,5.57,1080.0],["2024-07-18",5.51,5.7,5.27,5.3,1760.0],["2024-07-19",5.6,5.6,5.3,5.4,1320.0],["2024-07-22",5.31,5.89,5.31,5.36,1610.0],["2024-07-23",5.4,5.4,4.0,4.06,63050.0],["2024-07-24",4.2,4.8,4.15,4.29,56450.0],["2024-07-25",4.11,5.19,4.06,4.83,66700.0],["2024-07-26",4.83,4.83,4.27,4.57,32100.0],["2024-07-29",4.65,5.62,4.57,5.19,161000.0],["2024-07-30",5.15,5.25,4.45,4.807,25600.0],["2024-07-31",4.58,4.92,4.5,4.605,12000.0],["2024-08-01",4.68,5.08,4.35,4.56,25300.0],["2024-08-02",4.56,4.6,4.26,4.32,7200.0],["2024-08-05",4.11,4.25,3.8,4.01,8300.0],["2024-08-06",3.99,4.399,3.9,4.11,17900.0],["2024-08-07",4.09,4.385,3.895,4.0,13900.0],["2024-08-08",4.23,4.25,3.879,4.0,6600.0],["2024-08-09",3.75,4.12,3.75,4.0,9200.0],["2024-08-12",3.918,3.99,3.87,3.87,2400.0],["2024-08-13",3.88,4.2,3.8,4.08,41800.0],["2024-08-14",3.99,4.08,3.752,3.786,15900.0],["2024-08-15",3.881,3.881,3.83,3.83,1200.0],["2024-08-16",3.84,4.189,3.75,4.185,18100.0],["2024-08-19",4.17,4.72,4.17,4.321,23300.0],["2024-08-20",4.42,4.5,4.0,4.48,21400.0],["2024-08-21",4.45,4.93,4.45,4.807,14200.0],["2024-08-22",4.75,5.8,4.75,4.85,25900.0],["2024-08-23",4.34,4.39,3.85,4.1,65000.0],["2024-08-26",4.07,4.075,3.35,3.7,65200.0],["2024-08-27",3.7,3.7,2.65,2.81,91500.0],["2024-08-28",3.02,3.15,2.82,3.15,34700.0],["2024-08-29",3.14,3.385,3.06,3.25,24500.0],["2024-08-30",3.16,3.16,3.01,3.15,9000.0],["2024-09-03",3.39,3.39,2.99,2.99,6700.0],["2024-09-04",2.86,3.098,2.86,2.94,2500.0],["2024-09-05",2.92,3.18,2.88,3.17,8000.0],["2024-09-06",3.14,3.14,3.061,3.061,900.0],["2024-09-09",2.95,3.0,2.79,3.0,2200.0],["2024-09-10",2.99,3.22,2.99,3.2,21500.0],["2024-09-11",3.226,3.226,3.21,3.21,1000.0],["2024-09-12",3.21,3.356,3.04,3.05,14700.0],["2024-09-13",3.01,3.2,3.01,3.09,7200.0],["2024-09-16",3.08,3.15,2.8,2.92,10400.0],["2024-09-17",2.948,2.98,2.7,2.82,13800.0],["2024-09-18",3.0,3.78,2.74,2.74,753700.0],["2024-09-19",2.74,2.8,1.9,2.17,452200.0],["2024-09-20",2.26,2.643,2.0,2.5,230800.0],["2024-09-23",2.5,2.79,2.35,2.4,159100.0],["2024-09-24",2.49,2.95,2.26,2.9,159100.0],["2024-09-25",2.83,2.924,2.4,2.6,89500.0],["2024-09-26",2.68,2.781,2.52,2.54,80700.0],["2024-09-27",2.62,2.625,2.46,2.51,16700.0],["2024-09-30",2.51,2.64,2.38,2.58,37400.0],["2024-10-01",2.585,2.585,2.35,2.37,28500.0],["2024-10-02",2.38,2.38,2.02,2.34,34600.0],["2024-10-03",2.31,2.43,2.119,2.43,24200.0],["2024-10-04",2.43,2.5,2.29,2.42,9500.0],["2024-10-07",2.48,2.48,2.2,2.27,14300.0],["2024-10-08",2.31,2.48,2.07,2.32,43100.0],["2024-10-09",2.23,2.33,2.15,2.33,12200.0],["2024-10-10",2.41,2.41,2.2,2.29,11000.0],["2024-10-11",2.21,2.31,2.21,2.31,4600.0],["2024-10-14",2.28,2.36,2.26,2.33,8100.0],["2024-10-15",2.32,2.32,2.181,2.28,14400.0],["2024-10-16",2.24,2.43,2.22,2.39,34600.0],["2024-10-17",2.39,3.08,2.39,2.94,183800.0],["2024-10-18",3.05,3.25,2.64,3.17,88900.0],["2024-10-21",3.27,3.27,2.9,2.903,24200.0],["2024-10-22",3.0,3.04,2.7,2.72,25600.0],["2024-10-23",2.78,2.953,2.56,2.831,36200.0],["2024-10-24",2.82,2.94,2.66,2.816,12800.0],["2024-10-25",2.8,2.88,2.674,2.79,14800.0],["2024-10-28",2.8,2.9,2.751,2.84,13200.0],["2024-10-29",2.74,3.35,2.74,3.1,134100.0],["2024-10-30",3.1,3.12,2.875,2.94,19800.0],["2024-10-31",2.97,3.015,2.755,2.8,29600.0],["2024-11-01",2.8,2.86,2.59,2.59,28200.0],["2024-11-04",2.59,2.68,2.42,2.53,17700.0],["2024-11-05",2.53,2.735,2.53,2.63,15700.0],["2024-11-06",2.632,2.89,2.63,2.85,36400.0],["2024-11-07",2.85,3.128,2.85,3.03,39300.0],["2024-11-08",2.99,2.99,2.792,2.84,7300.0],["2024-11-11",2.93,3.0,2.792,2.94,17000.0],["2024-11-12",2.93,2.94,2.67,2.67,49000.0],["2024-11-13",2.75,2.82,2.48,2.48,28800.0],["2024-11-14",2.48,2.7,2.411,2.66,28800.0],["2024-11-15",2.66,2.66,2.451,2.516,15100.0],["2024-11-18",2.45,2.45,2.26,2.36,17700.0],["2024-11-19",2.3,2.319,2.19,2.272,5600.0],["2024-11-20",2.271,2.37,2.22,2.22,7800.0],["2024-11-21",2.21,2.264,2.1,2.264,13900.0],["2024-11-22",2.324,2.338,2.153,2.28,19700.0],["2024-11-25",2.27,2.48,2.205,2.38,29700.0],["2024-11-26",2.4,2.4,2.33,2.35,9100.0],["2024-11-27",2.35,2.36,2.2,2.26,13300.0],["2024-11-29",2.27,2.27,2.22,2.25,4300.0],["2024-12-02",2.35,2.35,2.14,2.24,7200.0],["2024-12-03",2.24,2.34,2.23,2.25,22700.0],["2024-12-04",2.25,2.391,2.2,2.27,30800.0],["2024-12-05",2.35,2.35,2.25,2.29,12900.0],["2024-12-06",2.29,2.484,2.26,2.353,39400.0],["2024-12-09",2.36,2.84,2.27,2.64,73600.0],["2024-12-10",2.64,2.706,2.5,2.53,23700.0],["2024-12-11",2.58,2.76,2.32,2.76,35100.0],["2024-12-12",2.73,3.24,2.7,3.0,116100.0],["2024-12-13",3.11,5.0,3.11,3.94,4807500.0],["2024-12-16",4.06,4.91,3.35,3.47,693600.0],["2024-12-17",3.7,3.98,3.52,3.69,176700.0],["2024-12-18",3.7,3.7,2.999,3.16,129000.0],["2024-12-19",3.2,3.25,2.998,3.01,65800.0],["2024-12-20",2.95,3.03,2.6,2.93,112000.0],["2024-12-23",2.98,3.025,2.6,2.76,52100.0],["2024-12-24",2.8,3.189,2.772,3.11,83300.0],["2024-12-26",3.1,3.243,2.997,3.13,29100.0],["2024-12-27",3.22,3.365,3.13,3.34,40900.0],["2024-12-30",3.34,3.58,3.023,3.29,86700.0],["2024-12-31",3.35,3.498,3.06,3.31,106400.0],["2025-01-02",3.32,3.443,3.22,3.31,68100.0],["2025-01-03",3.39,3.6,3.22,3.54,39700.0],["2025-01-06",3.57,3.7,3.36,3.37,33300.0],["2025-01-07",3.41,3.54,3.37,3.425,9400.0],["2025-01-08",3.44,3.44,3.055,3.16,28300.0],["2025-01-10",3.22,3.22,3.08,3.18,8100.0],["2025-01-13",3.16,3.16,2.97,2.97,17200.0],["2025-01-14",3.0,3.18,3.0,3.08,10000.0],["2025-01-15",3.08,3.2,2.933,2.97,39900.0],["2025-01-16",3.02,3.083,2.9,3.05,11800.0],["2025-01-17",3.06,3.101,2.7,2.8,40900.0],["2025-01-21",2.91,3.125,2.819,3.125,39200.0],["2025-01-22",3.13,3.169,2.92,3.13,14300.0],["2025-01-23",3.04,3.265,2.911,3.06,58800.0],["2025-01-24",3.06,3.13,2.95,3.06,16400.0],["2025-01-27",3.01,3.188,2.9,2.9,6700.0],["2025-01-28",2.89,3.09,2.84,2.908,16800.0],["2025-01-29",3.01,3.01,2.81,2.9,95100.0],["2025-01-30",2.89,2.93,2.79,2.9,11900.0],["2025-01-31",2.89,2.92,2.757,2.83,11300.0],["2025-02-03",2.75,2.79,2.65,2.79,17900.0],["2025-02-04",2.74,3.62,2.74,3.03,731500.0],["2025-02-05",3.32,3.38,3.104,3.14,90900.0],["2025-02-06",3.1,3.23,2.94,3.05,34100.0],["2025-02-07",3.02,3.5,2.8,3.5,115200.0],["2025-02-10",3.39,3.86,3.2,3.2,291500.0],["2025-02-11",3.16,3.47,2.9,3.02,58600.0],["2025-02-12",3.07,3.256,3.031,3.13,128000.0],["2025-02-13",3.14,3.38,3.05,3.3,25600.0],["2025-02-14",3.3,3.63,3.3,3.41,68500.0],["2025-02-18",3.55,3.59,3.18,3.33,70300.0],["2025-02-19",3.29,3.45,3.231,3.29,36400.0],["2025-02-20",3.26,3.449,3.15,3.32,33700.0],["2025-02-21",3.33,3.45,2.94,3.028,81800.0],["2025-02-24",3.19,3.2,3.06,3.12,27100.0],["2025-02-25",3.41,3.74,3.17,3.3,276100.0],["2025-02-26",3.6,3.6,3.3,3.4,177600.0],["2025-02-27",3.4,3.5,3.01,3.16,76900.0],["2025-02-28",3.19,3.239,2.83,2.9,76900.0],["2025-03-03",2.94,3.47,2.9,2.92,108200.0],["2025-03-04",2.84,2.96,2.611,2.74,57100.0],["2025-03-05",2.8,2.92,2.7,2.86,24500.0],["2025-03-06",3.0,3.0,2.83,2.88,20100.0],["2025-03-07",2.87,3.16,2.86,3.01,71300.0],["2025-03-10",2.5,2.596,2.3,2.35,180000.0],["2025-03-11",2.42,2.43,2.26,2.38,51800.0],["2025-03-12",2.32,2.45,2.16,2.3,414800.0],["2025-03-13",2.58,2.62,2.3,2.4,3057000.0],["2025-03-14",2.43,2.43,2.12,2.19,233900.0],["2025-03-17",2.14,2.56,2.11,2.24,109000.0],["2025-03-18",2.25,2.33,2.07,2.21,44800.0],["2025-03-19",2.11,2.24,2.1,2.13,35500.0],["2025-03-20",2.17,2.25,2.12,2.22,22600.0],["2025-03-21",2.18,2.19,2.1,2.17,28600.0],["2025-03-24",2.18,2.335,2.15,2.29,33800.0],["2025-03-25",2.29,2.291,2.18,2.195,22600.0],["2025-03-26",2.19,2.19,2.06,2.06,15100.0],["2025-03-27",2.08,2.1,2.021,2.1,18800.0],["2025-03-28",2.05,2.09,1.88,1.88,72100.0],["2025-03-31",1.88,1.88,1.75,1.81,18100.0],["2025-04-01",1.78,1.89,1.74,1.8,33800.0],["2025-04-02",1.79,1.8,1.72,1.79,38100.0],["2025-04-03",1.79,1.837,1.57,1.635,68100.0],["2025-04-04",1.64,1.64,1.36,1.47,49600.0],["2025-04-07",1.48,1.48,1.3,1.37,68500.0],["2025-04-08",1.37,1.47,1.31,1.31,35000.0],["2025-04-09",1.36,1.69,1.36,1.69,78300.0],["2025-04-10",1.69,1.752,1.47,1.59,19300.0],["2025-04-11",1.6,1.67,1.536,1.66,20700.0],["2025-04-14",1.7,1.769,1.558,1.7,19100.0],["2025-04-15",1.66,1.79,1.66,1.73,36600.0],["2025-04-16",1.8,1.89,1.732,1.89,38100.0],["2025-04-17",1.91,2.16,1.84,1.95,43000.0],["2025-04-21",1.95,2.09,1.85,2.01,50300.0],["2025-04-22",1.98,1.98,1.83,1.92,37700.0],["2025-04-23",1.92,1.93,1.77,1.81,63600.0],["2025-04-24",1.84,2.18,1.84,2.18,66600.0],["2025-04-25",2.12,2.27,2.01,2.27,34200.0],["2025-04-28",2.23,2.335,2.23,2.27,7700.0],["2025-04-29",2.3,2.3,2.27,2.28,9100.0],["2025-04-30",2.18,2.32,2.15,2.25,19100.0],["2025-05-01",2.17,2.33,2.15,2.22,15100.0],["2025-05-02",2.33,2.425,2.215,2.4,34900.0],["2025-05-05",2.36,2.45,2.35,2.45,19700.0],["2025-05-06",2.449,2.6,2.38,2.53,31200.0],["2025-05-07",2.61,2.77,2.271,2.55,146300.0],["2025-05-08",2.5,2.62,2.428,2.505,87100.0],["2025-05-09",2.57,2.885,2.434,2.71,62200.0],["2025-05-12",2.71,2.9,2.71,2.78,30000.0],["2025-05-13",2.61,2.865,2.61,2.82,49700.0],["2025-05-14",2.87,2.9,2.8,2.88,75500.0],["2025-05-15",2.9,2.9,2.67,2.72,25800.0],["2025-05-16",2.73,2.883,2.728,2.81,38800.0],["2025-05-19",2.73,2.84,2.58,2.67,19200.0],["2025-05-20",2.601,2.77,2.58,2.615,8400.0],["2025-05-21",2.65,2.8,2.56,2.62,12300.0],["2025-05-22",2.645,2.7,2.603,2.68,4100.0],["2025-05-23",2.57,2.7,2.56,2.62,11100.0],["2025-05-27",2.75,2.87,2.67,2.75,45800.0],["2025-05-28",2.76,2.76,2.68,2.68,2700.0],["2025-05-29",2.68,2.75,2.68,2.75,4300.0],["2025-05-30",2.77,2.88,2.71,2.77,36800.0],["2025-06-02",2.8,2.81,2.71,2.81,9500.0],["2025-06-03",2.81,2.83,2.7,2.82,21300.0],["2025-06-04",2.79,2.87,2.778,2.82,64900.0],["2025-06-05",2.79,2.9,2.76,2.814,76000.0],["2025-06-06",2.78,2.87,2.7,2.83,23200.0],["2025-06-09",2.83,2.89,2.77,2.8,24800.0],["2025-06-10",2.82,2.85,2.712,2.82,17800.0],["2025-06-11",2.83,3.053,2.7,2.9,248300.0],["2025-06-12",2.95,3.04,2.8,2.8,63500.0],["2025-06-13",3.04,3.6,2.95,3.4,976500.0],["2025-06-16",3.5,3.619,3.35,3.555,206400.0],["2025-06-17",3.59,3.814,3.5,3.77,255300.0],["2025-06-18",3.75,4.46,3.75,4.25,357600.0],["2025-06-20",4.3,4.4,3.96,3.96,259500.0],["2025-06-23",3.78,4.15,3.78,3.86,125100.0],["2025-06-24",3.9,4.0,3.64,3.67,136700.0],["2025-06-25",3.7,3.89,3.56,3.62,169500.0],["2025-06-26",4.02,4.79,3.9,4.74,832800.0],["2025-06-27",4.72,5.43,4.4,4.76,656900.0],["2025-06-30",4.76,5.4,4.719,5.09,419100.0],["2025-07-01",4.69,4.99,4.68,4.95,512500.0],["2025-07-02",4.95,5.17,4.895,5.07,330300.0],["2025-07-03",5.12,5.21,4.88,5.14,151400.0],["2025-07-07",5.14,5.193,5.0,5.13,150200.0],["2025-07-08",5.12,5.12,4.91,5.03,96800.0],["2025-07-09",5.05,5.201,5.0,5.05,119400.0],["2025-07-10",5.09,5.176,4.87,5.12,153900.0],["2025-07-11",5.04,5.1,4.835,4.95,126900.0],["2025-07-14",4.9,4.99,4.61,4.75,111200.0],["2025-07-15",4.65,4.81,4.65,4.7,75000.0],["2025-07-16",4.69,4.966,4.69,4.83,108300.0],["2025-07-17",4.96,4.997,4.661,4.67,52800.0],["2025-07-18",4.767,4.79,4.518,4.6,70700.0],["2025-07-21",4.6,4.61,4.31,4.4,148500.0],["2025-07-22",4.41,5.799,4.41,5.59,554700.0],["2025-07-23",5.8,5.99,5.501,5.82,359900.0],["2025-07-24",5.83,5.856,5.61,5.624,107100.0],["2025-07-25",5.74,5.8,5.55,5.645,81100.0],["2025-07-28",5.7,5.74,5.44,5.47,79100.0],["2025-07-29",5.555,5.555,5.11,5.18,116100.0],["2025-07-30",5.25,5.551,4.96,5.09,63800.0],["2025-07-31",5.03,5.37,5.03,5.24,73700.0],["2025-08-01",5.15,5.282,4.975,5.25,98100.0],["2025-08-04",5.35,6.24,5.35,6.15,316200.0],["2025-08-05",5.65,5.65,5.25,5.36,416800.0],["2025-08-06",5.41,5.528,5.07,5.16,168400.0],["2025-08-07",5.4,5.42,5.1,5.39,313700.0],["2025-08-08",5.23,5.31,4.63,4.69,457200.0],["2025-08-11",4.65,4.65,4.301,4.37,248500.0],["2025-08-12",4.45,4.59,4.33,4.59,88600.0],["2025-08-13",4.53,4.78,4.53,4.75,79300.0],["2025-08-14",4.77,4.78,4.47,4.61,93100.0],["2025-08-15",4.64,4.69,4.51,4.67,51900.0],["2025-08-18",4.75,4.85,4.7,4.8,46500.0],["2025-08-19",4.77,4.876,4.53,4.6,53700.0],["2025-08-20",4.6,4.6,4.4,4.6,62200.0],["2025-08-21",4.55,4.61,4.4,4.5,39800.0],["2025-08-22",4.55,4.705,4.45,4.6,77000.0],["2025-08-25",4.6,4.799,4.52,4.66,90700.0],["2025-08-26",4.72,4.79,4.63,4.74,15400.0],["2025-08-27",4.7,4.88,4.7,4.73,50600.0],["2025-08-28",4.75,4.9,4.682,4.86,76100.0],["2025-08-29",4.86,5.0,4.74,4.94,95500.0],["2025-09-02",4.94,5.089,4.82,5.0,114200.0],["2025-09-03",4.97,5.08,4.805,4.9,90300.0],["2025-09-04",4.89,4.93,4.76,4.88,63000.0],["2025-09-05",4.9,5.15,4.85,5.03,116000.0],["2025-09-08",5.09,5.13,4.91,5.02,142000.0],["2025-09-09",5.02,5.15,4.87,5.08,161800.0],["2025-09-10",5.2,5.345,4.78,4.88,332900.0],["2025-09-11",4.95,5.139,4.911,4.98,83300.0],["2025-09-12",5.0,5.26,4.836,5.15,176800.0],["2025-09-15",5.11,5.134,4.86,4.86,194700.0],["2025-09-16",4.84,4.91,4.7,4.72,86100.0],["2025-09-17",4.71,4.78,4.6,4.6,88300.0],["2025-09-18",4.59,4.805,4.59,4.69,62900.0],["2025-09-19",4.775,4.88,4.69,4.86,153800.0],["2025-09-22",4.9,4.998,4.77,4.82,70300.0],["2025-09-23",4.8,4.862,4.58,4.59,73800.0],["2025-09-24",4.66,4.77,4.55,4.59,41800.0],["2025-09-25",4.61,4.713,4.31,4.4,97000.0],["2025-09-26",4.62,4.76,4.46,4.64,121100.0],["2025-09-29",4.63,4.65,4.47,4.51,71500.0],["2025-09-30",4.54,4.609,4.268,4.39,105900.0],["2025-10-01",4.38,4.38,3.96,4.07,162500.0],["2025-10-02",4.07,4.29,3.89,3.94,189700.0],["2025-10-03",3.96,4.263,3.74,3.77,277400.0],["2025-10-06",3.77,4.25,3.76,4.24,223600.0],["2025-10-07",4.22,4.28,4.0,4.15,151400.0],["2025-10-08",4.17,4.45,4.11,4.33,84800.0],["2025-10-09",4.33,4.35,4.13,4.13,74100.0],["2025-10-10",4.15,4.33,3.8,3.84,125400.0],["2025-10-13",3.91,4.28,3.9,4.11,71500.0],["2025-10-14",4.05,4.13,3.92,4.0,78700.0],["2025-10-15",4.03,4.19,3.93,4.05,44800.0],["2025-10-16",4.07,4.17,3.8,3.8,27200.0],["2025-10-17",3.8,3.87,3.63,3.76,71900.0],["2025-10-20",3.8,4.04,3.8,4.04,38700.0],["2025-10-21",3.92,4.006,3.71,3.73,32300.0],["2025-10-22",3.8,3.86,3.59,3.59,60500.0],["2025-10-23",3.64,3.9,3.64,3.72,59900.0],["2025-10-24",3.77,3.85,3.725,3.76,53400.0],["2025-10-27",3.77,3.8,3.61,3.69,70800.0],["2025-10-28",3.68,3.7,3.53,3.53,61100.0],["2025-10-29",3.53,3.55,3.318,3.34,55200.0],["2025-10-30",3.4,3.47,3.25,3.35,63300.0],["2025-10-31",3.35,3.42,3.2,3.32,114200.0],["2025-11-03",3.348,3.43,3.13,3.29,28700.0],["2025-11-04",3.29,3.405,3.09,3.09,63500.0],["2025-11-05",3.11,3.303,3.06,3.22,28500.0],["2025-11-06",3.11,3.258,3.0,3.04,94400.0],["2025-11-07",3.07,3.47,3.03,3.39,79500.0],["2025-11-10",3.54,3.609,3.3,3.48,140400.0],["2025-11-11",3.06,3.36,3.06,3.195,158200.0],["2025-11-12",3.19,3.4,2.99,2.99,110200.0],["2025-11-13",3.02,3.02,2.75,2.83,166000.0],["2025-11-14",2.75,2.85,2.6,2.84,108700.0],["2025-11-17",2.86,2.86,2.7,2.78,52000.0],["2025-11-18",2.7,2.8,2.642,2.76,70300.0],["2025-11-19",2.76,2.76,2.5,2.55,146200.0],["2025-11-20",2.53,2.65,2.37,2.43,116900.0],["2025-11-21",2.44,2.63,2.34,2.55,99400.0],["2025-11-24",2.57,2.97,2.57,2.78,88800.0],["2025-11-25",2.775,2.96,2.72,2.88,77800.0],["2025-11-26",2.75,2.865,2.69,2.81,19200.0],["2025-11-28",2.86,2.92,2.83,2.91,17400.0],["2025-12-01",2.85,2.91,2.68,2.68,13600.0],["2025-12-02",2.64,2.76,2.62,2.71,13500.0],["2025-12-03",2.64,2.99,2.64,2.88,30900.0],["2025-12-04",2.88,2.99,2.865,2.92,21700.0],["2025-12-05",2.97,3.03,2.92,2.97,32300.0],["2025-12-08",2.81,2.872,2.7,2.76,36000.0],["2025-12-09",2.74,2.92,2.71,2.8,14300.0],["2025-12-10",2.74,2.935,2.74,2.92,32000.0],["2025-12-11",2.9,2.93,2.77,2.77,9700.0],["2025-12-12",2.92,2.94,2.52,2.57,42300.0],["2025-12-15",2.57,2.605,2.4,2.46,72100.0],["2025-12-16",2.46,2.53,2.3,2.34,66600.0],["2025-12-17",2.36,2.4,2.23,2.24,118800.0],["2025-12-18",2.31,2.5,2.31,2.42,56400.0],["2025-12-19",2.44,2.53,2.33,2.33,48900.0],["2025-12-22",2.39,2.48,2.3,2.33,49000.0],["2025-12-23",2.32,2.38,2.25,2.35,11200.0],["2025-12-24",2.319,2.34,2.27,2.33,32100.0],["2025-12-26",2.3,2.33,2.22,2.32,33100.0],["2025-12-29",2.25,2.36,2.15,2.26,104100.0],["2025-12-30",2.201,2.233,2.09,2.16,166800.0],["2025-12-31",2.16,2.21,2.0,2.14,134400.0],["2026-01-02",2.18,2.233,2.16,2.21,19500.0],["2026-01-05",2.18,2.287,2.18,2.24,40800.0],["2026-01-06",2.24,2.32,2.2,2.26,31000.0],["2026-01-07",2.22,2.266,2.2,2.21,21800.0],["2026-01-08",2.227,2.27,2.2,2.26,9300.0],["2026-01-09",2.3,2.3,2.21,2.22,15700.0],["2026-01-12",2.33,2.33,2.2,2.21,10400.0],["2026-01-13",2.22,2.226,2.1,2.12,26200.0],["2026-01-14",2.12,2.123,2.06,2.07,23500.0],["2026-01-15",2.09,2.14,2.09,2.12,15400.0],["2026-01-16",2.16,2.17,2.09,2.09,33800.0],["2026-01-20",2.04,2.11,2.03,2.05,37700.0],["2026-01-21",2.06,2.08,2.04,2.04,18500.0],["2026-01-22",2.11,2.115,2.02,2.03,34100.0],["2026-01-23",2.05,2.12,2.0,2.0,21700.0],["2026-01-26",2.06,2.06,1.95,1.95,36000.0],["2026-01-27",1.98,1.98,1.91,1.92,56200.0],["2026-01-28",1.96,1.96,1.88,1.9,42400.0],["2026-01-29",1.9,2.0,1.681,1.88,136400.0],["2026-01-30",1.87,1.922,1.755,1.85,27000.0],["2026-02-02",1.83,2.19,1.75,2.03,215300.0],["2026-02-03",2.02,2.02,1.76,1.885,71000.0],["2026-02-04",1.85,1.87,1.775,1.84,66200.0],["2026-02-05",1.81,1.84,1.75,1.78,61300.0],["2026-02-06",1.84,1.94,1.805,1.87,47900.0],["2026-02-09",1.97,1.97,1.81,1.85,55000.0],["2026-02-10",1.85,1.87,1.78,1.8,48300.0],["2026-02-11",1.81,1.81,1.71,1.78,52800.0],["2026-02-12",1.78,1.79,1.66,1.78,37300.0],["2026-02-13",1.75,2.06,1.62,2.0,48900.0],["2026-02-17",2.04,2.46,1.99,2.36,227900.0],["2026-02-18",2.33,2.376,2.15,2.335,100100.0],["2026-02-19",2.34,2.46,2.18,2.4,129500.0],["2026-02-20",2.46,2.528,2.3,2.37,60200.0],["2026-02-23",2.4,2.4,2.08,2.15,63500.0],["2026-02-24",2.23,2.29,2.1,2.11,20900.0],["2026-02-25",2.14,2.26,2.1,2.25,47400.0],["2026-02-26",2.23,2.37,2.23,2.28,45800.0],["2026-02-27",2.26,2.29,2.215,2.25,5100.0],["2026-03-02",2.22,2.331,2.13,2.13,22200.0],["2026-03-03",2.1,2.19,2.08,2.19,22500.0],["2026-03-04",2.22,2.27,2.09,2.15,10100.0],["2026-03-05",2.12,2.173,2.07,2.12,22100.0],["2026-03-06",2.15,2.181,2.08,2.17,7500.0],["2026-03-09",2.12,2.18,2.08,2.12,17100.0],["2026-03-10",2.12,2.127,1.94,1.98,34800.0],["2026-03-11",1.98,2.135,1.98,2.06,11800.0],["2026-03-12",2.1,2.37,2.04,2.26,177100.0],["2026-03-13",1.8,2.11,1.8,1.92,287200.0],["2026-03-16",1.95,1.95,1.7,1.86,66600.0],["2026-03-17",1.9,1.9,1.73,1.77,77200.0],["2026-03-18",1.88,1.94,1.78,1.92,94800.0],["2026-03-19",1.92,1.92,1.72,1.74,76800.0],["2026-03-20",1.76,1.85,1.71,1.78,69400.0],["2026-03-23",1.81,1.84,1.74,1.84,29000.0],["2026-03-24",1.76,1.82,1.75,1.79,34500.0],["2026-03-25",1.815,1.82,1.72,1.75,39700.0],["2026-03-26",1.76,1.78,1.71,1.74,12100.0],["2026-03-27",1.73,1.775,1.67,1.67,22800.0],["2026-03-30",1.68,1.7,1.57,1.59,45800.0],["2026-03-31",1.62,1.69,1.591,1.64,15600.0],["2026-04-01",1.68,1.69,1.652,1.68,12700.0],["2026-04-02",1.64,1.73,1.542,1.62,28700.0],["2026-04-06",1.69,1.69,1.54,1.63,44600.0],["2026-04-07",1.621,1.679,1.58,1.65,11200.0],["2026-04-08",1.72,1.75,1.57,1.6,46700.0],["2026-04-09",1.62,1.716,1.6,1.62,8000.0],["2026-04-10",1.68,1.72,1.6,1.6,11500.0],["2026-04-13",1.63,1.63,1.56,1.56,30900.0],["2026-04-14",1.615,1.69,1.6,1.64,17000.0],["2026-04-15",1.62,1.64,1.62,1.64,4600.0],["2026-04-16",1.651,1.659,1.58,1.62,6800.0],["2026-04-17",1.63,1.67,1.6,1.6,10500.0],["2026-04-20",1.61,1.67,1.6,1.65,10800.0],["2026-04-21",1.62,1.649,1.56,1.6,35300.0],["2026-04-22",1.598,1.63,1.56,1.583,9100.0],["2026-04-23",1.6,1.621,1.515,1.539,37700.0],["2026-04-24",1.58,1.58,1.549,1.57,23100.0],["2026-04-27",1.55,1.57,1.41,1.48,73200.0],["2026-04-28",1.479,1.51,1.44,1.46,10100.0],["2026-04-29",1.45,1.48,1.41,1.415,15300.0],["2026-04-30",1.485,1.485,1.42,1.42,2800.0],["2026-05-01",1.44,1.619,1.43,1.555,41400.0],["2026-05-04",1.56,1.573,1.465,1.5,52000.0],["2026-05-05",1.51,1.51,1.42,1.43,22900.0],["2026-05-06",1.53,1.53,1.45,1.47,18600.0],["2026-05-07",1.66,1.98,1.66,1.97,1233400.0],["2026-05-08",2.05,2.07,1.66,1.73,516300.0],["2026-05-11",1.68,1.73,1.57,1.73,211000.0],["2026-05-12",1.7,1.73,1.635,1.66,85900.0],["2026-05-13",1.62,1.87,1.55,1.81,131800.0],["2026-05-14",1.75,1.76,1.59,1.72,83200.0],["2026-05-15",1.69,1.72,1.611,1.62,52900.0],["2026-05-18",1.62,1.65,1.55,1.59,80300.0],["2026-05-19",1.6,1.696,1.52,1.53,55600.0],["2026-05-20",1.59,1.79,1.54,1.79,128800.0],["2026-05-21",1.81,1.82,1.75,1.79,95400.0],["2026-05-22",1.8,1.89,1.77,1.81,57300.0],["2026-05-26",1.84,1.9,1.81,1.82,22500.0],["2026-05-27",1.82,1.828,1.695,1.79,53900.0],["2026-05-28",1.82,1.82,1.71,1.79,42100.0],["2026-05-29",1.77,1.795,1.7,1.73,40100.0],["2026-06-01",1.7,1.725,1.67,1.69,37500.0],["2026-06-02",1.64,1.665,1.6,1.64,17300.0],["2026-06-03",1.63,1.695,1.55,1.55,13300.0],["2026-06-04",1.56,1.666,1.56,1.65,30200.0],["2026-06-05",1.64,1.64,1.51,1.53,72400.0],["2026-06-08",1.56,1.645,1.55,1.61,44200.0],["2026-06-09",1.68,1.77,1.55,1.73,71900.0],["2026-06-10",1.68,1.76,1.673,1.72,18000.0],["2026-06-11",1.76,1.76,1.67,1.69,21000.0],["2026-06-12",1.72,1.72,1.6,1.65,26100.0],["2026-06-15",1.72,1.73,1.626,1.65,54100.0],["2026-06-16",1.767,1.767,1.545,1.65,31900.0],["2026-06-17",1.64,1.64,1.58,1.62,27900.0],["2026-06-18",1.63,1.65,1.59,1.65,69900.0],["2026-06-22",1.61,1.71,1.59,1.71,30200.0],["2026-06-23",1.69,1.69,1.61,1.62,24700.0],["2026-06-24",1.64,1.64,1.53,1.56,39500.0],["2026-06-25",1.55,1.555,1.44,1.52,56800.0],["2026-06-26",1.528,1.69,1.45,1.58,34100.0],["2026-06-29",1.516,1.595,1.47,1.49,32400.0],["2026-06-30",1.44,1.55,1.44,1.49,125600.0],["2026-07-01",1.53,1.53,1.42,1.47,76400.0],["2026-07-02",1.5,1.51,1.454,1.49,79100.0],["2026-07-06",1.54,1.55,1.482,1.55,47100.0],["2026-07-07",1.53,1.53,1.38,1.4,89700.0],["2026-07-08",1.409,1.415,1.38,1.38,29600.0],["2026-07-09",1.4,1.41,1.37,1.385,73900.0],["2026-07-10",1.4,1.42,1.37,1.4,82100.0],["2026-07-13",1.39,1.45,1.39,1.43,31600.0],["2026-07-14",1.42,1.45,1.36,1.37,64900.0],["2026-07-15",1.45,1.49,1.37,1.4,75600.0],["2026-07-16",1.4,1.473,1.4,1.41,32200.0],["2026-07-17",1.39,1.474,1.385,1.42,62700.0],["2026-07-20",1.424,1.54,1.395,1.4,97800.0],["2026-07-21",1.39,1.42,1.39,1.405,21500.0],["2026-07-22",1.4,1.4,1.337,1.38,53900.0],["2026-07-23",1.45,1.54,1.39,1.4,95900.0],["2026-07-24",1.43,1.43,1.37,1.39,39500.0],["2026-07-27",1.4,1.4,1.32,1.33,52500.0],["2026-07-28",1.32,1.35,1.31,1.34,12900.0],["2026-07-29",1.328,1.328,1.26,1.27,28700.0],["2026-07-30",1.27,1.34,1.22,1.32,40700.0],["2026-07-31",1.3,1.36,1.25,1.35,8300.0],["2026-08-03",1.4,1.69,1.38,1.55,1673100.0],["2026-08-04",1.6,1.7,1.58,1.67,135000.0],["2026-08-05",1.67,1.82,1.63,1.63,188700.0],["2026-08-06",1.37,1.37,1.15,1.27,287800.0],["2026-08-07",1.32,1.32,1.254,1.29,38500.0],["2026-08-10",1.28,1.31,1.23,1.27,70200.0],["2026-08-11",1.32,1.32,1.22,1.26,60100.0],["2026-08-12",1.27,1.277,1.255,1.265,12800.0],["2026-08-13",1.28,1.32,1.25,1.255,23800.0],["2026-08-14",1.26,1.281,1.18,1.21,57500.0],["2026-08-17",1.22,1.245,1.18,1.21,55200.0],["2026-08-18",1.27,1.3,1.19,1.29,37600.0],["2026-08-19",1.29,1.3,1.209,1.27,11900.0],["2026-08-20",1.28,1.287,1.23,1.28,11900.0],["2026-08-21",1.25,1.28,1.21,1.26,25600.0],["2026-08-24",1.25,1.25,1.17,1.19,38100.0],["2026-08-25",1.19,1.211,1.16,1.19,29500.0],["2026-08-26",1.17,1.2,1.12,1.16,142600.0],["2026-08-27",1.14,1.17,1.05,1.1,122500.0],["2026-08-28",1.09,1.09,1.05,1.08,34900.0],["2026-08-31",1.13,1.13,1.05,1.06,24800.0],["2026-09-01",1.077,1.08,1.05,1.08,17800.0],["2026-09-02",1.07,1.08,1.06,1.06,7500.0],["2026-09-03",1.07,1.09,1.01,1.04,62500.0],["2026-09-04",1.015,1.026,1.0,1.0,24100.0],["2026-09-08",1.02,1.035,0.84,0.89,239600.0],["2026-09-09",0.89,0.915,0.84,0.865,77800.0],["2026-09-10",0.865,0.894,0.865,0.894,30200.0],["2026-09-11",0.91,0.916,0.85,0.861,30100.0],["2026-09-14",0.85,0.86,0.825,0.855,30900.0],["2026-09-15",0.85,0.861,0.825,0.86,44700.0],["2026-09-16",0.86,0.86,0.817,0.821,55900.0],["2026-09-17",0.812,0.83,0.81,0.83,27500.0],["2026-09-18",0.834,0.841,0.785,0.816,37300.0],["2026-09-21",0.81,0.82,0.75,0.805,30800.0],["2026-09-22",0.81,0.863,0.771,0.781,106800.0],["2026-09-23",0.783,0.83,0.75,0.779,63600.0],["2026-09-24",0.799,0.799,0.697,0.726,92600.0],["2026-09-25",0.72,0.734,0.69,0.714,31200.0],["2026-09-28",0.7,0.71,0.625,0.632,79700.0],["2026-09-29",0.634,0.681,0.634,0.65,33400.0],["2026-09-30",0.694,0.72,0.66,0.677,75300.0],["2026-10-01",0.709,0.72,0.66,0.67,59900.0],["2026-10-02",0.665,0.78,0.66,0.779,128500.0],["2026-10-05",0.799,0.871,0.787,0.835,84800.0],["2026-10-06",0.81,0.83,0.781,0.829,83600.0],["2026-10-07",0.795,0.82,0.68,0.765,37600.0],["2026-10-08",0.8,0.83,0.698,0.723,84000.0],["2026-10-09",0.7,0.79,0.629,0.67,32900.0],["2026-10-12",0.651,0.755,0.63,0.648,49300.0],["2026-10-13",0.62,0.7,0.61,0.629,69200.0],["2026-10-14",0.631,0.655,0.62,0.64,11300.0],["2026-10-15",0.701,0.959,0.605,0.699,58989800.0],["2026-10-16",0.642,0.7198,0.55,0.6469,1261025.0]],"session_anchor":{"v":1,"date":"2016-12-08","index":0,"basis":"feed"}}