{"t":"TONX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-21",162000.0,180000.0,162000.0,180000.0,0.0],["2014-11-24",180000.0,180000.0,180000.0,180000.0,0.0],["2014-11-25",180000.0,180000.0,180000.0,180000.0,0.0],["2014-11-26",192000.0,192000.0,192000.0,192000.0,0.0],["2014-11-28",192000.0,192000.0,192000.0,192000.0,0.0],["2014-12-01",192000.0,192000.0,192000.0,192000.0,0.0],["2014-12-02",210000.0,240000.0,210000.0,240000.0,0.0],["2014-12-03",240000.0,240000.0,240000.0,240000.0,0.0],["2014-12-04",240000.0,240000.0,237600.0,237600.0,0.0],["2014-12-05",240000.0,240000.0,228000.0,228000.0,0.0],["2014-12-08",198000.0,198000.0,192000.0,192000.0,0.0],["2014-12-09",205200.0,205200.0,205200.0,205200.0,0.0],["2014-12-10",205200.0,205200.0,205200.0,205200.0,0.0],["2014-12-11",205200.0,205200.0,205200.0,205200.0,0.0],["2014-12-12",210000.0,210000.0,192000.0,192000.0,0.0],["2014-12-15",192000.0,192000.0,192000.0,192000.0,0.0],["2014-12-16",192000.0,192000.0,192000.0,192000.0,0.0],["2014-12-17",192000.0,192000.0,192000.0,192000.0,0.0],["2014-12-18",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-19",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-22",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-23",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-24",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-26",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-29",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-30",238800.0,238800.0,238800.0,238800.0,0.0],["2014-12-31",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-02",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-05",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-06",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-07",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-08",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-09",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-12",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-13",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-14",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-15",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-16",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-20",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-21",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-22",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-23",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-26",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-27",238800.0,238800.0,238800.0,238800.0,0.0],["2015-01-28",168000.0,225600.0,156000.0,225600.0,0.0],["2015-01-29",225600.0,225600.0,225600.0,225600.0,0.0],["2015-01-30",225600.0,225600.0,225600.0,225600.0,0.0],["2015-02-02",225600.0,225600.0,225600.0,225600.0,0.0],["2015-02-03",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-04",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-05",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-06",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-09",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-10",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-11",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-12",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-13",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-17",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-18",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-19",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-20",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-23",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-24",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-25",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-26",156000.0,156000.0,156000.0,156000.0,0.0],["2015-02-27",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-02",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-03",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-04",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-05",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-06",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-09",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-10",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-11",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-12",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-13",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-16",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-17",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-18",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-19",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-20",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-23",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-24",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-25",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-26",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-27",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-30",156000.0,156000.0,156000.0,156000.0,0.0],["2015-03-31",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-01",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-02",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-06",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-07",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-08",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-09",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-10",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-13",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-14",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-15",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-16",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-17",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-20",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-21",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-22",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-23",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-24",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-27",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-28",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-29",156000.0,156000.0,156000.0,156000.0,0.0],["2015-04-30",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-01",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-04",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-05",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-06",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-07",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-08",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-11",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-12",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-13",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-14",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-15",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-18",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-19",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-20",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-21",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-22",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-26",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-27",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-28",156000.0,156000.0,156000.0,156000.0,0.0],["2015-05-29",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-01",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-02",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-03",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-04",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-05",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-08",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-09",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-10",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-11",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-12",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-15",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-16",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-17",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-18",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-19",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-22",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-23",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-24",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-25",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-26",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-29",156000.0,156000.0,156000.0,156000.0,0.0],["2015-06-30",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-01",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-02",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-06",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-07",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-08",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-09",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-10",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-13",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-14",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-15",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-16",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-17",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-20",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-21",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-22",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-23",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-24",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-27",156000.0,156000.0,156000.0,156000.0,0.0],["2015-07-28",192000.0,238800.0,180000.0,238800.0,0.0],["2015-07-29",238800.0,238800.0,238800.0,238800.0,0.0],["2015-07-30",238800.0,238800.0,238800.0,238800.0,0.0],["2015-07-31",238800.0,238800.0,238800.0,238800.0,0.0],["2015-08-03",238800.0,238800.0,238800.0,238800.0,0.0],["2015-08-04",238800.0,238800.0,238800.0,238800.0,0.0],["2015-08-05",252000.0,360000.0,252000.0,360000.0,0.0],["2015-08-06",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-07",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-10",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-11",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-12",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-13",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-14",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-17",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-18",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-19",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-20",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-21",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-24",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-25",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-26",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-27",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-28",360000.0,360000.0,360000.0,360000.0,0.0],["2015-08-31",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-01",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-02",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-03",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-04",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-08",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-09",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-10",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-11",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-14",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-15",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-16",360000.0,360000.0,360000.0,360000.0,0.0],["2015-09-17",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-18",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-21",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-22",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-23",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-24",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-25",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-28",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-29",240000.0,240000.0,240000.0,240000.0,0.0],["2015-09-30",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-01",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-02",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-05",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-06",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-07",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-08",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-09",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-12",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-13",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-14",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-15",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-16",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-19",240000.0,240000.0,240000.0,240000.0,0.0],["2015-10-20",180000.0,180000.0,180000.0,180000.0,0.0],["2015-10-21",180000.0,180000.0,180000.0,180000.0,0.0],["2015-10-22",180000.0,180000.0,180000.0,180000.0,0.0],["2015-10-23",156000.0,156000.0,79200.0,80400.0,0.0],["2015-10-26",42000.0,42000.0,36000.0,36000.0,0.0],["2015-10-27",30000.0,30000.0,6000.0,6000.0,2.0],["2015-10-28",8400.0,12000.0,6000.0,9000.0,7.0],["2015-10-29",9600.0,10800.0,7560.0,9000.0,6.0],["2015-10-30",9600.0,9600.0,8400.0,9000.0,4.0],["2015-11-02",9600.0,20400.0,8640.0,20280.0,5.0],["2015-11-03",21600.0,23400.0,12000.0,15600.0,2.0],["2015-11-04",15600.0,16200.0,12000.0,14400.0,1.0],["2015-11-05",14400.0,14400.0,10800.0,12960.0,0.0],["2015-11-06",15000.0,15000.0,12000.0,13800.0,1.0],["2015-11-09",13800.0,13800.0,13200.0,13800.0,0.0],["2015-11-10",13800.0,14400.0,13800.0,13800.0,0.0],["2015-11-11",13800.0,13800.0,9000.0,9000.0,0.0],["2015-11-12",9000.0,9000.0,9000.0,9000.0,0.0],["2015-11-13",9600.0,12000.0,9600.0,12000.0,0.0],["2015-11-16",12000.0,12000.0,8520.0,9000.0,0.0],["2015-11-17",8520.0,8520.0,8400.0,8400.0,1.0],["2015-11-18",8400.0,8400.0,6720.0,8280.0,1.0],["2015-11-19",8280.0,13200.0,8280.0,9000.0,0.0],["2015-11-20",9000.0,11400.0,9000.0,9600.0,1.0],["2015-11-23",8160.0,9720.0,8160.0,9720.0,0.0],["2015-11-24",10800.0,11400.0,8760.0,11400.0,0.0],["2015-11-25",10800.0,10800.0,9600.0,9600.0,0.0],["2015-11-27",9000.0,10800.0,9000.0,9960.0,0.0],["2015-11-30",9960.0,9960.0,9960.0,9960.0,0.0],["2015-12-01",8400.0,8400.0,8400.0,8400.0,1.0],["2015-12-02",8400.0,8640.0,7800.0,8400.0,1.0],["2015-12-03",8400.0,8400.0,8400.0,8400.0,0.0],["2015-12-04",8400.0,8400.0,8400.0,8400.0,0.0],["2015-12-07",8400.0,8400.0,8400.0,8400.0,0.0],["2015-12-08",8400.0,8400.0,6000.0,6000.0,1.0],["2015-12-09",6000.0,6000.0,6000.0,6000.0,0.0],["2015-12-10",4800.0,5400.0,4200.0,5400.0,2.0],["2015-12-11",6120.0,8400.0,6120.0,8400.0,2.0],["2015-12-14",9600.0,9600.0,8400.0,8400.0,0.0],["2015-12-15",6360.0,6360.0,6000.0,6000.0,1.0],["2015-12-16",5400.0,5400.0,4560.0,4800.0,1.0],["2015-12-17",5280.0,5400.0,5280.0,5400.0,1.0],["2015-12-18",5400.0,6600.0,5400.0,6000.0,1.0],["2015-12-21",6000.0,6000.0,6000.0,6000.0,0.0],["2015-12-22",6000.0,6000.0,6000.0,6000.0,0.0],["2015-12-23",7080.0,7200.0,7080.0,7200.0,0.0],["2015-12-24",7200.0,7200.0,7200.0,7200.0,0.0],["2015-12-28",7200.0,7200.0,7200.0,7200.0,0.0],["2015-12-29",6000.0,6000.0,6000.0,6000.0,0.0],["2015-12-30",6000.0,6000.0,6000.0,6000.0,0.0],["2015-12-31",6000.0,6000.0,6000.0,6000.0,0.0],["2016-01-04",6000.0,6000.0,6000.0,6000.0,0.0],["2016-01-05",8400.0,8400.0,8400.0,8400.0,0.0],["2016-01-06",6000.0,6000.0,4800.0,4800.0,1.0],["2016-01-07",6000.0,6000.0,6000.0,6000.0,1.0],["2016-01-08",6000.0,6000.0,6000.0,6000.0,0.0],["2016-01-11",3720.0,6000.0,3600.0,5400.0,1.0],["2016-01-12",7200.0,7200.0,7200.0,7200.0,0.0],["2016-01-13",6000.0,6000.0,4440.0,4440.0,0.0],["2016-01-14",6000.0,6000.0,6000.0,6000.0,0.0],["2016-01-15",4560.0,6000.0,4560.0,4800.0,1.0],["2016-01-19",4800.0,4800.0,4800.0,4800.0,0.0],["2016-01-20",4440.0,4440.0,4320.0,4320.0,0.0],["2016-01-21",4320.0,4320.0,4200.0,4200.0,0.0],["2016-01-22",4200.0,4200.0,4200.0,4200.0,0.0],["2016-01-25",4200.0,4200.0,4200.0,4200.0,0.0],["2016-01-26",4200.0,4200.0,4200.0,4200.0,0.0],["2016-01-27",4200.0,4200.0,4200.0,4200.0,0.0],["2016-01-28",4200.0,4200.0,4200.0,4200.0,0.0],["2016-01-29",3720.0,4800.0,3000.0,3000.0,1.0],["2016-02-01",3000.0,3000.0,3000.0,3000.0,0.0],["2016-02-02",3000.0,3000.0,3000.0,3000.0,0.0],["2016-02-03",4800.0,4800.0,3840.0,4800.0,0.0],["2016-02-04",7200.0,7200.0,7200.0,7200.0,0.0],["2016-02-05",6360.0,6360.0,6000.0,6000.0,2.0],["2016-02-08",6000.0,6000.0,6000.0,6000.0,0.0],["2016-02-09",6000.0,12000.0,5280.0,5280.0,2.0],["2016-02-10",5280.0,5280.0,5280.0,5280.0,0.0],["2016-02-11",5280.0,5280.0,5280.0,5280.0,0.0],["2016-02-12",6000.0,6000.0,6000.0,6000.0,0.0],["2016-02-16",6000.0,9600.0,4800.0,5640.0,1.0],["2016-02-17",4800.0,4800.0,4800.0,4800.0,0.0],["2016-02-18",5760.0,5760.0,4800.0,4800.0,0.0],["2016-02-19",4800.0,4800.0,3600.0,4800.0,3.0],["2016-02-22",5400.0,6840.0,5400.0,6240.0,1.0],["2016-02-23",5400.0,5400.0,5280.0,5280.0,0.0],["2016-02-24",6000.0,9600.0,4680.0,6000.0,1.0],["2016-02-25",5640.0,5640.0,5640.0,5640.0,0.0],["2016-02-26",5880.0,6000.0,5880.0,6000.0,0.0],["2016-02-29",6000.0,6000.0,6000.0,6000.0,0.0],["2016-03-01",6480.0,6480.0,6480.0,6480.0,0.0],["2016-03-02",6600.0,6600.0,5760.0,5760.0,0.0],["2016-03-03",7200.0,7200.0,7200.0,7200.0,0.0],["2016-03-04",7200.0,7200.0,7200.0,7200.0,0.0],["2016-03-07",6840.0,7200.0,6600.0,7200.0,0.0],["2016-03-08",7200.0,7200.0,7200.0,7200.0,0.0],["2016-03-09",7200.0,7200.0,7200.0,7200.0,0.0],["2016-03-10",7200.0,7200.0,7200.0,7200.0,0.0],["2016-03-11",7200.0,7200.0,7200.0,7200.0,0.0],["2016-03-14",6600.0,6600.0,6600.0,6600.0,0.0],["2016-03-15",6600.0,6600.0,6600.0,6600.0,0.0],["2016-03-16",5400.0,5400.0,5400.0,5400.0,0.0],["2016-03-17",6360.0,6480.0,5520.0,5520.0,0.0],["2016-03-18",6960.0,7800.0,6960.0,7800.0,0.0],["2016-03-21",7800.0,12000.0,7800.0,10800.0,0.0],["2016-03-22",10800.0,10800.0,10800.0,10800.0,0.0],["2016-03-23",10800.0,10800.0,10800.0,10800.0,0.0],["2016-03-24",10800.0,10800.0,10800.0,10800.0,0.0],["2016-03-28",10800.0,10800.0,10800.0,10800.0,0.0],["2016-03-29",7920.0,12000.0,6960.0,12000.0,0.0],["2016-03-30",7800.0,7800.0,7800.0,7800.0,0.0],["2016-03-31",9600.0,9600.0,9600.0,9600.0,0.0],["2016-04-01",8640.0,9600.0,8640.0,9480.0,0.0],["2016-04-04",9480.0,9480.0,9480.0,9480.0,0.0],["2016-04-05",9480.0,9480.0,9480.0,9480.0,0.0],["2016-04-06",9600.0,9600.0,7560.0,8760.0,0.0],["2016-04-07",9000.0,12000.0,8880.0,12000.0,0.0],["2016-04-08",7200.0,10800.0,7200.0,10800.0,0.0],["2016-04-11",7320.0,8400.0,6000.0,8400.0,2.0],["2016-04-12",7200.0,7200.0,7200.0,7200.0,0.0],["2016-04-13",7200.0,7200.0,7200.0,7200.0,1.0],["2016-04-14",7200.0,7200.0,7200.0,7200.0,0.0],["2016-04-15",7200.0,7200.0,7200.0,7200.0,1.0],["2016-04-18",7200.0,7200.0,7200.0,7200.0,0.0],["2016-04-19",7200.0,7200.0,7200.0,7200.0,0.0],["2016-04-20",7200.0,7200.0,7200.0,7200.0,0.0],["2016-04-21",7200.0,7200.0,7200.0,7200.0,0.0],["2016-04-22",8400.0,8400.0,8400.0,8400.0,0.0],["2016-04-25",8400.0,8400.0,8400.0,8400.0,0.0],["2016-04-26",8400.0,8400.0,8400.0,8400.0,0.0],["2016-04-27",8160.0,8160.0,8160.0,8160.0,0.0],["2016-04-28",8160.0,8160.0,8160.0,8160.0,0.0],["2016-04-29",8160.0,8160.0,8160.0,8160.0,0.0],["2016-05-02",10800.0,10800.0,10800.0,10800.0,0.0],["2016-05-03",10320.0,12000.0,9600.0,10200.0,2.0],["2016-05-04",11400.0,13680.0,7920.0,8400.0,2.0],["2016-05-05",8400.0,8400.0,8400.0,8400.0,0.0],["2016-05-06",8400.0,8400.0,8400.0,8400.0,0.0],["2016-05-09",9000.0,10440.0,9000.0,9000.0,0.0],["2016-05-10",9000.0,9000.0,9000.0,9000.0,0.0],["2016-05-11",10800.0,10800.0,10200.0,10200.0,0.0],["2016-05-12",12720.0,12960.0,11400.0,11400.0,0.0],["2016-05-13",10800.0,10800.0,10800.0,10800.0,1.0],["2016-05-16",12120.0,18000.0,12000.0,18000.0,5.0],["2016-05-17",19200.0,19200.0,15000.0,15000.0,1.0],["2016-05-18",13200.0,19800.0,13200.0,19800.0,0.0],["2016-05-19",20760.0,21600.0,12600.0,12600.0,1.0],["2016-05-20",12600.0,15600.0,12600.0,14400.0,0.0],["2016-05-23",14880.0,14880.0,14880.0,14880.0,0.0],["2016-05-24",14400.0,14400.0,12720.0,13200.0,0.0],["2016-05-25",13320.0,14400.0,13320.0,14400.0,1.0],["2016-05-26",14400.0,14400.0,14400.0,14400.0,0.0],["2016-05-27",14400.0,14400.0,14400.0,14400.0,0.0],["2016-05-31",15240.0,15240.0,14400.0,14400.0,0.0],["2016-06-01",13200.0,18600.0,13200.0,18600.0,1.0],["2016-06-02",18600.0,18600.0,16200.0,16200.0,0.0],["2016-06-03",16320.0,16320.0,16200.0,16200.0,0.0],["2016-06-06",16200.0,16200.0,16200.0,16200.0,0.0],["2016-06-07",14400.0,14400.0,14040.0,14400.0,0.0],["2016-06-08",14400.0,15600.0,14400.0,15600.0,0.0],["2016-06-09",15600.0,15600.0,15600.0,15600.0,0.0],["2016-06-10",15600.0,16800.0,15600.0,16800.0,0.0],["2016-06-13",16800.0,16800.0,16800.0,16800.0,0.0],["2016-06-14",16800.0,16800.0,16800.0,16800.0,0.0],["2016-06-15",16800.0,16800.0,16560.0,16560.0,0.0],["2016-06-16",17640.0,17640.0,17640.0,17640.0,0.0],["2016-06-17",16800.0,16800.0,15000.0,15000.0,0.0],["2016-06-20",15480.0,16200.0,15480.0,16200.0,1.0],["2016-06-21",12720.0,14400.0,12720.0,14400.0,0.0],["2016-06-22",15360.0,15360.0,15360.0,15360.0,0.0],["2016-06-23",15360.0,15360.0,15360.0,15360.0,0.0],["2016-06-24",15600.0,15600.0,14400.0,15240.0,0.0],["2016-06-27",15240.0,15240.0,15240.0,15240.0,0.0],["2016-06-28",15240.0,15240.0,15240.0,15240.0,0.0],["2016-06-29",14640.0,14640.0,14640.0,14640.0,0.0],["2016-06-30",12720.0,12720.0,12720.0,12720.0,0.0],["2016-07-01",15240.0,15240.0,14760.0,15240.0,0.0],["2016-07-05",15240.0,15240.0,15240.0,15240.0,0.0],["2016-07-06",15120.0,15120.0,15120.0,15120.0,0.0],["2016-07-07",13560.0,15120.0,13560.0,15120.0,1.0],["2016-07-08",15120.0,15120.0,15120.0,15120.0,0.0],["2016-07-11",15120.0,15120.0,15120.0,15120.0,0.0],["2016-07-12",15120.0,15120.0,15120.0,15120.0,0.0],["2016-07-13",13200.0,15240.0,13200.0,15240.0,0.0],["2016-07-14",15120.0,15120.0,12720.0,14400.0,1.0],["2016-07-15",14400.0,14400.0,12600.0,13200.0,0.0],["2016-07-18",13920.0,14400.0,10800.0,14400.0,2.0],["2016-07-19",14160.0,14160.0,11400.0,12000.0,1.0],["2016-07-20",12000.0,12000.0,10800.0,12000.0,1.0],["2016-07-21",11400.0,12000.0,10800.0,11520.0,1.0],["2016-07-22",11760.0,12000.0,10800.0,12000.0,1.0],["2016-07-25",10800.0,13200.0,9840.0,12000.0,1.0],["2016-07-26",11520.0,12000.0,9600.0,9600.0,1.0],["2016-07-27",10800.0,10800.0,10800.0,10800.0,0.0],["2016-07-28",10680.0,10680.0,10680.0,10680.0,0.0],["2016-07-29",10680.0,10800.0,10680.0,10800.0,0.0],["2016-08-01",15600.0,15600.0,10560.0,10800.0,0.0],["2016-08-02",9720.0,10800.0,9600.0,10800.0,0.0],["2016-08-03",9600.0,9600.0,9600.0,9600.0,1.0],["2016-08-04",9720.0,10680.0,9000.0,9600.0,1.0],["2016-08-05",10200.0,13200.0,10200.0,12360.0,1.0],["2016-08-08",10920.0,10920.0,10800.0,10800.0,0.0],["2016-08-09",10800.0,10800.0,10800.0,10800.0,0.0],["2016-08-10",10800.0,10800.0,9600.0,9600.0,1.0],["2016-08-11",10200.0,10200.0,9480.0,9720.0,0.0],["2016-08-12",10560.0,13080.0,9000.0,13080.0,3.0],["2016-08-15",12600.0,13800.0,12600.0,13800.0,1.0],["2016-08-16",12360.0,13800.0,10800.0,12600.0,1.0],["2016-08-17",11400.0,12000.0,11400.0,11400.0,1.0],["2016-08-18",12000.0,12000.0,11640.0,11640.0,0.0],["2016-08-19",11640.0,11640.0,11640.0,11640.0,0.0],["2016-08-22",14400.0,15000.0,12000.0,15000.0,1.0],["2016-08-23",15000.0,15000.0,13200.0,14280.0,0.0],["2016-08-24",14280.0,14280.0,13200.0,13200.0,0.0],["2016-08-25",13200.0,13200.0,13200.0,13200.0,0.0],["2016-08-26",13200.0,13200.0,12000.0,13200.0,1.0],["2016-08-29",12000.0,12240.0,12000.0,12240.0,0.0],["2016-08-30",12000.0,12000.0,11880.0,12000.0,0.0],["2016-08-31",12120.0,12120.0,11400.0,11400.0,0.0],["2016-09-01",12000.0,12120.0,12000.0,12000.0,1.0],["2016-09-02",11400.0,15360.0,11400.0,15000.0,2.0],["2016-09-06",15120.0,16560.0,15000.0,16200.0,1.0],["2016-09-07",16200.0,16200.0,12720.0,13200.0,1.0],["2016-09-08",13200.0,14280.0,13200.0,13800.0,0.0],["2016-09-09",15600.0,18000.0,13800.0,16200.0,2.0],["2016-09-12",16200.0,16320.0,15720.0,15720.0,1.0],["2016-09-13",15720.0,15720.0,15120.0,15720.0,0.0],["2016-09-14",15720.0,15720.0,15600.0,15600.0,0.0],["2016-09-15",15960.0,18600.0,15600.0,18000.0,1.0],["2016-09-16",17400.0,19800.0,16800.0,18000.0,1.0],["2016-09-19",18000.0,20400.0,18000.0,19200.0,1.0],["2016-09-20",19200.0,19200.0,16800.0,16800.0,1.0],["2016-09-21",17400.0,19200.0,17400.0,19200.0,2.0],["2016-09-22",22800.0,22800.0,19200.0,20400.0,1.0],["2016-09-23",20400.0,20400.0,18360.0,20400.0,0.0],["2016-09-26",20400.0,23880.0,20400.0,21600.0,1.0],["2016-09-27",21600.0,23400.0,19200.0,19200.0,1.0],["2016-09-28",19440.0,21480.0,19440.0,19800.0,1.0],["2016-09-29",20400.0,21600.0,19440.0,19440.0,2.0],["2016-09-30",18240.0,18240.0,16800.0,17400.0,1.0],["2016-10-03",20280.0,20280.0,17400.0,17400.0,0.0],["2016-10-04",17400.0,17400.0,12840.0,16800.0,1.0],["2016-10-05",17520.0,17520.0,17520.0,17520.0,0.0],["2016-10-06",18600.0,18600.0,15000.0,15000.0,1.0],["2016-10-07",15000.0,18000.0,15000.0,15000.0,0.0],["2016-10-10",15600.0,19200.0,15600.0,18000.0,0.0],["2016-10-11",19200.0,19200.0,17400.0,18000.0,0.0],["2016-10-12",18000.0,18000.0,16200.0,16200.0,1.0],["2016-10-13",15840.0,15840.0,14400.0,14760.0,0.0],["2016-10-14",14640.0,15840.0,14400.0,15840.0,1.0],["2016-10-17",15600.0,15600.0,13920.0,15000.0,1.0],["2016-10-18",14400.0,16560.0,12000.0,12000.0,1.0],["2016-10-19",14880.0,15360.0,13560.0,14400.0,0.0],["2016-10-20",16800.0,16800.0,15600.0,15600.0,0.0],["2016-10-21",15600.0,15600.0,14040.0,14040.0,0.0],["2016-10-24",15360.0,15360.0,14760.0,14760.0,0.0],["2016-10-25",15600.0,15600.0,12000.0,12000.0,2.0],["2016-10-26",12120.0,12120.0,10920.0,12000.0,1.0],["2016-10-27",12720.0,15480.0,12600.0,13080.0,1.0],["2016-10-28",12120.0,14400.0,12120.0,12600.0,0.0],["2016-10-31",13440.0,16080.0,12600.0,16080.0,1.0],["2016-11-01",16080.0,16080.0,13200.0,13200.0,1.0],["2016-11-02",13800.0,13800.0,13200.0,13200.0,0.0],["2016-11-03",13920.0,14400.0,12720.0,14400.0,0.0],["2016-11-04",14280.0,14280.0,13440.0,13440.0,0.0],["2016-11-07",13440.0,13800.0,13200.0,13440.0,1.0],["2016-11-08",13440.0,13440.0,13440.0,13440.0,0.0],["2016-11-09",13200.0,13200.0,13200.0,13200.0,0.0],["2016-11-10",12000.0,12240.0,11280.0,11280.0,0.0],["2016-11-11",12000.0,12000.0,11400.0,11400.0,0.0],["2016-11-14",11400.0,11400.0,11400.0,11400.0,0.0],["2016-11-15",11760.0,11760.0,11640.0,11640.0,0.0],["2016-11-16",11640.0,11640.0,11640.0,11640.0,0.0],["2016-11-17",11640.0,12000.0,11400.0,11400.0,0.0],["2016-11-18",11400.0,11400.0,11400.0,11400.0,0.0],["2016-11-21",10800.0,10800.0,9600.0,9600.0,1.0],["2016-11-22",9840.0,9840.0,9840.0,9840.0,0.0],["2016-11-23",13200.0,14400.0,11040.0,13200.0,1.0],["2016-11-25",12000.0,13200.0,11400.0,11880.0,1.0],["2016-11-28",12000.0,12000.0,9600.0,10200.0,2.0],["2016-11-29",12120.0,13200.0,11400.0,13200.0,0.0],["2016-11-30",14280.0,14280.0,13080.0,13080.0,0.0],["2016-12-01",12000.0,14400.0,12000.0,12600.0,0.0],["2016-12-02",14280.0,16200.0,13200.0,13200.0,2.0],["2016-12-05",14400.0,14400.0,12600.0,12600.0,1.0],["2016-12-06",12600.0,13200.0,12000.0,12600.0,1.0],["2016-12-07",13080.0,13200.0,12000.0,12000.0,1.0],["2016-12-08",11400.0,11400.0,11400.0,11400.0,0.0],["2016-12-09",12000.0,13080.0,10320.0,12480.0,0.0],["2016-12-12",11040.0,11040.0,11040.0,11040.0,0.0],["2016-12-13",12240.0,12600.0,10920.0,12120.0,2.0],["2016-12-14",12000.0,12000.0,11760.0,11760.0,0.0],["2016-12-15",12600.0,13200.0,9720.0,12000.0,1.0],["2016-12-16",11160.0,11160.0,11160.0,11160.0,0.0],["2016-12-19",6000.0,10800.0,6000.0,9000.0,2.0],["2016-12-20",8640.0,10320.0,8400.0,9000.0,0.0],["2016-12-21",10560.0,10680.0,9360.0,10200.0,1.0],["2016-12-22",10680.0,10800.0,9600.0,10800.0,1.0],["2016-12-23",10800.0,11400.0,10200.0,10800.0,0.0],["2016-12-27",10800.0,10800.0,9600.0,10680.0,1.0],["2016-12-28",10800.0,10800.0,10080.0,10200.0,0.0],["2016-12-29",10800.0,10800.0,9120.0,9600.0,1.0],["2016-12-30",10320.0,10320.0,8760.0,9600.0,1.0],["2017-01-03",10800.0,10800.0,9600.0,10680.0,1.0],["2017-01-04",9960.0,11400.0,9960.0,10200.0,2.0],["2017-01-05",10800.0,10800.0,10800.0,10800.0,0.0],["2017-01-06",10800.0,10920.0,9600.0,9600.0,1.0],["2017-01-09",9720.0,10200.0,9360.0,9840.0,2.0],["2017-01-10",9600.0,9600.0,8640.0,9600.0,1.0],["2017-01-11",9600.0,12000.0,9600.0,12000.0,1.0],["2017-01-12",11400.0,13200.0,11400.0,12120.0,1.0],["2017-01-13",12360.0,16080.0,12360.0,15600.0,5.0],["2017-01-17",15600.0,15960.0,13200.0,15480.0,2.0],["2017-01-18",15120.0,18000.0,15120.0,18000.0,1.0],["2017-01-19",18240.0,18240.0,15720.0,18000.0,1.0],["2017-01-20",18240.0,18240.0,15000.0,15000.0,0.0],["2017-01-23",18120.0,18120.0,16680.0,16680.0,0.0],["2017-01-24",15720.0,15720.0,15720.0,15720.0,0.0],["2017-01-25",15960.0,15960.0,13440.0,13440.0,0.0],["2017-01-26",15480.0,15480.0,13440.0,13440.0,0.0],["2017-01-27",14400.0,19200.0,14400.0,16680.0,3.0],["2017-01-30",16200.0,16200.0,15000.0,15120.0,0.0],["2017-01-31",15480.0,17760.0,13320.0,16800.0,1.0],["2017-02-01",14160.0,14400.0,13320.0,13320.0,0.0],["2017-02-02",13440.0,14400.0,13320.0,13800.0,0.0],["2017-02-03",13800.0,16200.0,13800.0,16200.0,0.0],["2017-02-06",16200.0,17400.0,15720.0,16800.0,1.0],["2017-02-07",15240.0,15600.0,14520.0,15600.0,0.0],["2017-02-08",15600.0,16200.0,14280.0,16200.0,0.0],["2017-02-09",14520.0,14520.0,13440.0,14400.0,1.0],["2017-02-10",14400.0,16560.0,14400.0,16200.0,1.0],["2017-02-13",14400.0,15720.0,11520.0,15480.0,1.0],["2017-02-14",14160.0,14520.0,12480.0,14520.0,0.0],["2017-02-15",14400.0,14520.0,14400.0,14520.0,1.0],["2017-02-16",15600.0,15600.0,13560.0,14400.0,1.0],["2017-02-17",14400.0,14400.0,13320.0,14040.0,0.0],["2017-02-21",14400.0,14400.0,12000.0,13320.0,0.0],["2017-02-22",13200.0,13440.0,11400.0,11400.0,0.0],["2017-02-23",13200.0,14160.0,13200.0,14160.0,0.0],["2017-02-24",14400.0,14400.0,12120.0,12360.0,0.0],["2017-02-27",15480.0,15480.0,14400.0,14400.0,0.0],["2017-02-28",14400.0,14400.0,13200.0,13200.0,0.0],["2017-03-01",13800.0,13800.0,13200.0,13200.0,0.0],["2017-03-02",13200.0,14160.0,12960.0,12960.0,0.0],["2017-03-03",13200.0,13200.0,12000.0,12000.0,1.0],["2017-03-06",12240.0,12240.0,10800.0,11400.0,3.0],["2017-03-07",12000.0,12000.0,11880.0,12000.0,0.0],["2017-03-08",12000.0,13200.0,12000.0,13200.0,0.0],["2017-03-09",13200.0,13560.0,12840.0,13200.0,0.0],["2017-03-10",13200.0,13200.0,13200.0,13200.0,0.0],["2017-03-13",13200.0,13200.0,12000.0,12000.0,1.0],["2017-03-14",12000.0,12000.0,12000.0,12000.0,0.0],["2017-03-15",9600.0,12000.0,9600.0,12000.0,8.0],["2017-03-16",13200.0,13200.0,13200.0,13200.0,0.0],["2017-03-17",13200.0,14400.0,12000.0,13800.0,0.0],["2017-03-20",13200.0,13800.0,12000.0,12600.0,3.0],["2017-03-21",12600.0,12600.0,12600.0,12600.0,0.0],["2017-03-22",13200.0,13200.0,13200.0,13200.0,0.0],["2017-03-23",13200.0,13200.0,13200.0,13200.0,0.0],["2017-03-24",12600.0,13200.0,12600.0,13200.0,0.0],["2017-03-27",12600.0,13200.0,11520.0,13200.0,1.0],["2017-03-28",12000.0,13200.0,11640.0,12000.0,1.0],["2017-03-29",12000.0,13200.0,10680.0,13200.0,0.0],["2017-03-30",12720.0,12720.0,12720.0,12720.0,0.0],["2017-03-31",13200.0,13200.0,12600.0,12600.0,1.0],["2017-04-03",12600.0,12600.0,10800.0,12000.0,2.0],["2017-04-04",12000.0,13200.0,12000.0,13200.0,0.0],["2017-04-05",12360.0,12480.0,11520.0,12000.0,1.0],["2017-04-06",12480.0,13200.0,12480.0,13200.0,2.0],["2017-04-07",13200.0,13200.0,12000.0,13200.0,1.0],["2017-04-10",13200.0,13200.0,12720.0,13200.0,1.0],["2017-04-11",13800.0,13800.0,13200.0,13800.0,1.0],["2017-04-12",12600.0,13560.0,12600.0,12600.0,1.0],["2017-04-13",12240.0,12240.0,10800.0,11880.0,1.0],["2017-04-17",12240.0,12240.0,11280.0,12240.0,1.0],["2017-04-18",11640.0,11640.0,11640.0,11640.0,1.0],["2017-04-19",12360.0,13800.0,12360.0,13800.0,1.0],["2017-04-20",14400.0,14400.0,12720.0,13320.0,1.0],["2017-04-21",13800.0,18000.0,12360.0,18000.0,6.0],["2017-04-24",18000.0,61200.0,16800.0,24000.0,7.0],["2017-04-25",29880.0,38400.0,29880.0,30120.0,5.0],["2017-04-26",30240.0,31800.0,21600.0,21600.0,6.0],["2017-04-27",22200.0,23880.0,21600.0,23880.0,2.0],["2017-04-28",23760.0,28680.0,22680.0,28680.0,5.0],["2017-05-01",28800.0,36000.0,26160.0,34800.0,4.0],["2017-05-02",37200.0,38400.0,34800.0,36840.0,5.0],["2017-05-03",37200.0,44400.0,36720.0,44400.0,4.0],["2017-05-04",49200.0,55200.0,37800.0,42600.0,5.0],["2017-05-05",44400.0,46080.0,39600.0,43200.0,2.0],["2017-05-08",43800.0,43800.0,33000.0,39240.0,2.0],["2017-05-09",42000.0,42000.0,33000.0,37080.0,1.0],["2017-05-10",38400.0,42000.0,33000.0,39600.0,1.0],["2017-05-11",39600.0,40560.0,34560.0,34680.0,1.0],["2017-05-12",34800.0,38400.0,34800.0,37200.0,1.0],["2017-05-15",38400.0,38400.0,31200.0,37200.0,1.0],["2017-05-16",31200.0,38400.0,31200.0,38400.0,0.0],["2017-05-17",38400.0,38400.0,35280.0,37200.0,1.0],["2017-05-18",37200.0,39000.0,37200.0,39000.0,1.0],["2017-05-19",39000.0,43200.0,37800.0,43200.0,1.0],["2017-05-22",43200.0,45000.0,42000.0,44400.0,1.0],["2017-05-23",39960.0,42360.0,35400.0,39360.0,1.0],["2017-05-24",45240.0,45240.0,31200.0,39600.0,1.0],["2017-05-25",39600.0,39600.0,34200.0,37200.0,1.0],["2017-05-26",38400.0,42360.0,33960.0,42360.0,1.0],["2017-05-30",42120.0,42120.0,34800.0,41880.0,1.0],["2017-05-31",37200.0,38400.0,36000.0,36000.0,0.0],["2017-06-01",33600.0,39600.0,31800.0,38400.0,0.0],["2017-06-02",38040.0,38280.0,33600.0,38280.0,0.0],["2017-06-05",38280.0,38280.0,34800.0,38280.0,0.0],["2017-06-06",36000.0,36000.0,31200.0,33600.0,2.0],["2017-06-07",29400.0,33000.0,22800.0,28800.0,2.0],["2017-06-08",34200.0,34200.0,25800.0,27000.0,0.0],["2017-06-09",30000.0,38400.0,27120.0,28800.0,1.0],["2017-06-12",27120.0,31200.0,26400.0,31200.0,0.0],["2017-06-13",31200.0,34800.0,24000.0,33600.0,0.0],["2017-06-14",28800.0,30600.0,26040.0,30600.0,0.0],["2017-06-15",30360.0,33600.0,30360.0,33360.0,0.0],["2017-06-16",32520.0,33600.0,26400.0,31200.0,1.0],["2017-06-19",33600.0,33600.0,28800.0,29400.0,0.0],["2017-06-20",29520.0,29520.0,24600.0,26400.0,1.0],["2017-06-21",27600.0,28800.0,22680.0,24000.0,1.0],["2017-06-22",25200.0,26400.0,21720.0,26400.0,1.0],["2017-06-23",26400.0,31080.0,25200.0,30000.0,1.0],["2017-06-26",30000.0,30000.0,25200.0,27000.0,2.0],["2017-06-27",27600.0,28800.0,24000.0,24840.0,1.0],["2017-06-28",27360.0,27360.0,21600.0,25200.0,2.0],["2017-06-29",27000.0,28800.0,26280.0,28800.0,1.0],["2017-06-30",25200.0,27600.0,24000.0,24720.0,0.0],["2017-07-03",24000.0,27600.0,24000.0,27600.0,0.0],["2017-07-05",27600.0,27600.0,22920.0,25800.0,1.0],["2017-07-06",22320.0,26400.0,22320.0,23520.0,0.0],["2017-07-07",20760.0,23400.0,16320.0,18600.0,2.0],["2017-07-10",18120.0,18120.0,16800.0,18000.0,0.0],["2017-07-11",18000.0,19800.0,18000.0,18240.0,1.0],["2017-07-12",19680.0,19800.0,18000.0,19800.0,0.0],["2017-07-13",19800.0,24000.0,19200.0,24000.0,0.0],["2017-07-14",22800.0,22800.0,20400.0,22200.0,0.0],["2017-07-17",19200.0,20400.0,14400.0,18000.0,1.0],["2017-07-18",18600.0,18600.0,15600.0,16200.0,0.0],["2017-07-19",17160.0,18600.0,14640.0,16800.0,2.0],["2017-07-20",16800.0,18000.0,15600.0,16800.0,1.0],["2017-07-21",13920.0,18480.0,13320.0,18480.0,1.0],["2017-07-24",17880.0,17880.0,17880.0,17880.0,0.0],["2017-07-25",16800.0,16800.0,14400.0,14400.0,1.0],["2017-07-26",16200.0,24000.0,15600.0,16800.0,1.0],["2017-07-27",17880.0,17880.0,16680.0,17880.0,0.0],["2017-07-28",19200.0,19200.0,14520.0,16560.0,1.0],["2017-07-31",15840.0,16560.0,12720.0,14400.0,1.0],["2017-08-01",14400.0,19800.0,12600.0,18000.0,1.0],["2017-08-02",18000.0,18000.0,14400.0,14520.0,1.0],["2017-08-03",15120.0,16200.0,14520.0,16200.0,0.0],["2017-08-04",14400.0,18000.0,14400.0,18000.0,0.0],["2017-08-07",15600.0,15600.0,15600.0,15600.0,0.0],["2017-08-08",15600.0,15600.0,15600.0,15600.0,1.0],["2017-08-09",16800.0,18000.0,15600.0,18000.0,1.0],["2017-08-10",17040.0,18000.0,16800.0,18000.0,0.0],["2017-08-11",18000.0,18000.0,13440.0,15840.0,0.0],["2017-08-14",16200.0,18000.0,13320.0,15480.0,1.0],["2017-08-15",15480.0,15480.0,12600.0,13200.0,3.0],["2017-08-16",12960.0,14400.0,12000.0,12960.0,7.0],["2017-08-17",12960.0,12960.0,11280.0,12000.0,2.0],["2017-08-18",12240.0,17640.0,10800.0,16800.0,6.0],["2017-08-21",16800.0,17640.0,14400.0,16560.0,1.0],["2017-08-22",14400.0,14400.0,13200.0,14400.0,2.0],["2017-08-23",13200.0,13200.0,12600.0,13200.0,1.0],["2017-08-24",13200.0,13200.0,11760.0,12000.0,1.0],["2017-08-25",12240.0,14880.0,11400.0,12000.0,2.0],["2017-08-28",12000.0,13800.0,12000.0,13560.0,0.0],["2017-08-29",15600.0,17640.0,15000.0,16560.0,3.0],["2017-08-30",16800.0,16800.0,12000.0,12360.0,4.0],["2017-08-31",13200.0,15000.0,12360.0,14160.0,1.0],["2017-09-01",13200.0,16200.0,12960.0,16080.0,1.0],["2017-09-05",15000.0,15000.0,13800.0,14400.0,1.0],["2017-09-06",13200.0,13800.0,11520.0,13200.0,2.0],["2017-09-07",13200.0,13200.0,11520.0,12000.0,2.0],["2017-09-08",13080.0,13680.0,11880.0,13680.0,3.0],["2017-09-11",12840.0,12840.0,11520.0,11520.0,1.0],["2017-09-12",14160.0,14280.0,10560.0,12000.0,2.0],["2017-09-13",10800.0,11400.0,9600.0,11280.0,4.0],["2017-09-14",11040.0,11400.0,8400.0,11400.0,4.0],["2017-09-15",11400.0,11400.0,9600.0,10200.0,3.0],["2017-09-18",10800.0,10800.0,9720.0,9720.0,3.0],["2017-09-19",9960.0,9960.0,8640.0,8640.0,5.0],["2017-09-20",9000.0,9480.0,8400.0,8760.0,5.0],["2017-09-21",9360.0,10800.0,9360.0,10200.0,2.0],["2017-09-22",10200.0,12000.0,9600.0,12000.0,4.0],["2017-09-25",12000.0,12600.0,10560.0,10800.0,3.0],["2017-09-26",10920.0,10920.0,9600.0,9720.0,4.0],["2017-09-27",9600.0,9840.0,9480.0,9480.0,3.0],["2017-09-28",9360.0,9840.0,8880.0,9000.0,2.0],["2017-09-29",9360.0,9600.0,8760.0,9600.0,3.0],["2017-10-02",10200.0,12000.0,9000.0,9600.0,5.0],["2017-10-03",11640.0,11640.0,9240.0,9240.0,3.0],["2017-10-04",9240.0,9360.0,9240.0,9240.0,2.0],["2017-10-05",10200.0,10560.0,9360.0,9360.0,3.0],["2017-10-06",10560.0,12600.0,10080.0,11640.0,1.0],["2017-10-09",11640.0,15240.0,11160.0,11640.0,4.0],["2017-10-10",12000.0,12600.0,11520.0,12600.0,1.0],["2017-10-11",16440.0,16440.0,11880.0,11880.0,1.0],["2017-10-12",12360.0,13200.0,10800.0,10800.0,2.0],["2017-10-13",10200.0,10800.0,9960.0,10320.0,2.0],["2017-10-16",10800.0,10800.0,9840.0,10200.0,3.0],["2017-10-17",10680.0,12600.0,10680.0,12600.0,2.0],["2017-10-18",12600.0,16080.0,12000.0,12600.0,4.0],["2017-10-19",12600.0,13200.0,11400.0,13200.0,0.0],["2017-10-20",13200.0,14280.0,10320.0,13200.0,4.0],["2017-10-23",13200.0,13680.0,10800.0,11520.0,1.0],["2017-10-24",12000.0,12000.0,10560.0,11880.0,1.0],["2017-10-25",11520.0,12240.0,10800.0,10800.0,1.0],["2017-10-26",10800.0,11520.0,10080.0,10080.0,1.0],["2017-10-27",10200.0,10800.0,10080.0,10800.0,3.0],["2017-10-30",10800.0,10800.0,9240.0,10800.0,3.0],["2017-10-31",10080.0,10800.0,9480.0,10680.0,4.0],["2017-11-01",9840.0,10200.0,9360.0,9600.0,2.0],["2017-11-02",9840.0,10800.0,9600.0,9960.0,2.0],["2017-11-03",10320.0,10560.0,9600.0,9600.0,2.0],["2017-11-06",10320.0,10680.0,9600.0,10680.0,1.0],["2017-11-07",9360.0,10200.0,9360.0,10200.0,1.0],["2017-11-08",10200.0,10200.0,9000.0,10200.0,0.0],["2017-11-09",9360.0,9360.0,6360.0,9000.0,5.0],["2017-11-10",9000.0,10800.0,9000.0,10800.0,1.0],["2017-11-13",10800.0,10800.0,9120.0,10440.0,2.0],["2017-11-14",10440.0,10440.0,9120.0,9840.0,1.0],["2017-11-15",9600.0,10200.0,9240.0,10200.0,0.0],["2017-11-16",10800.0,13080.0,10440.0,11880.0,6.0],["2017-11-17",12600.0,15000.0,12360.0,14160.0,4.0],["2017-11-20",12840.0,15000.0,11760.0,14400.0,2.0],["2017-11-21",14280.0,14400.0,13320.0,13320.0,0.0],["2017-11-22",12120.0,14400.0,12000.0,13320.0,1.0],["2017-11-24",13200.0,14160.0,12000.0,12000.0,0.0],["2017-11-27",12000.0,13320.0,10800.0,10800.0,3.0],["2017-11-28",12120.0,12240.0,10800.0,12120.0,1.0],["2017-11-29",8520.0,12240.0,8520.0,12240.0,0.0],["2017-11-30",12120.0,12120.0,12120.0,12120.0,0.0],["2017-12-01",9720.0,12000.0,9720.0,12000.0,1.0],["2017-12-04",9840.0,12000.0,9720.0,11400.0,0.0],["2017-12-05",10800.0,11520.0,9600.0,11520.0,0.0],["2017-12-06",11280.0,11880.0,11280.0,11880.0,0.0],["2017-12-07",9600.0,11880.0,9600.0,11520.0,0.0],["2017-12-08",11760.0,12240.0,10800.0,12000.0,6.0],["2017-12-11",12000.0,12000.0,10200.0,12000.0,3.0],["2017-12-12",9000.0,12240.0,9000.0,11280.0,2.0],["2017-12-13",9720.0,11400.0,9720.0,11400.0,1.0],["2017-12-14",10800.0,11880.0,9120.0,11400.0,3.0],["2017-12-15",10800.0,11640.0,9840.0,9840.0,1.0],["2017-12-18",9840.0,9840.0,9000.0,9000.0,1.0],["2017-12-19",9000.0,9600.0,9000.0,9240.0,2.0],["2017-12-20",9240.0,10200.0,8520.0,10200.0,1.0],["2017-12-21",10800.0,11400.0,10200.0,10200.0,5.0],["2017-12-22",10200.0,11280.0,9120.0,10200.0,1.0],["2017-12-26",9600.0,10680.0,9000.0,9000.0,0.0],["2017-12-27",9600.0,10800.0,9600.0,9600.0,2.0],["2017-12-28",11760.0,11760.0,9120.0,9240.0,0.0],["2017-12-29",9600.0,11760.0,9600.0,11760.0,1.0],["2018-01-02",12000.0,12000.0,9720.0,11760.0,1.0],["2018-01-03",13200.0,21600.0,13200.0,15600.0,10.0],["2018-01-04",15600.0,15600.0,12480.0,14160.0,5.0],["2018-01-05",14400.0,14400.0,12000.0,12600.0,2.0],["2018-01-08",13560.0,16200.0,13200.0,14160.0,7.0],["2018-01-09",14400.0,14400.0,13200.0,13440.0,4.0],["2018-01-10",13680.0,14040.0,12000.0,12840.0,6.0],["2018-01-11",12840.0,12840.0,11400.0,12120.0,3.0],["2018-01-12",12480.0,12840.0,11640.0,11640.0,1.0],["2018-01-16",12600.0,12600.0,11040.0,11880.0,4.0],["2018-01-17",11400.0,12480.0,11400.0,12480.0,1.0],["2018-01-18",12480.0,12480.0,11160.0,12120.0,2.0],["2018-01-19",12240.0,12480.0,10800.0,11640.0,12.0],["2018-01-22",13200.0,13200.0,10800.0,10920.0,4.0],["2018-01-23",11400.0,12000.0,10440.0,10800.0,3.0],["2018-01-24",10920.0,11280.0,9600.0,10200.0,9.0],["2018-01-25",12000.0,13200.0,10200.0,13200.0,1.0],["2018-01-26",12480.0,13080.0,10560.0,12840.0,5.0],["2018-01-29",12960.0,21480.0,12960.0,16320.0,25.0],["2018-01-30",17280.0,33600.0,16800.0,29160.0,47.0],["2018-01-31",32760.0,33000.0,22440.0,23280.0,21.0],["2018-02-01",24000.0,24000.0,19440.0,20280.0,11.0],["2018-02-02",22200.0,27600.0,20160.0,26640.0,8.0],["2018-02-05",32400.0,39600.0,28200.0,39600.0,26.0],["2018-02-06",36600.0,38400.0,31200.0,34200.0,13.0],["2018-02-07",34800.0,34800.0,24120.0,31200.0,10.0],["2018-02-08",31200.0,31200.0,24600.0,26520.0,9.0],["2018-02-09",28200.0,30600.0,25200.0,30240.0,5.0],["2018-02-12",34920.0,47400.0,31800.0,35760.0,36.0],["2018-02-13",37080.0,49800.0,36120.0,49800.0,24.0],["2018-02-14",51600.0,72960.0,44400.0,68400.0,43.0],["2018-02-15",66240.0,68160.0,50640.0,54960.0,24.0],["2018-02-16",54000.0,63600.0,51120.0,58800.0,21.0],["2018-02-20",61200.0,85800.0,60000.0,80400.0,31.0],["2018-02-21",76920.0,83400.0,67920.0,70800.0,27.0],["2018-02-22",73800.0,73800.0,51960.0,59880.0,24.0],["2018-02-23",60000.0,73200.0,56400.0,72000.0,13.0],["2018-02-26",74160.0,80280.0,69600.0,74400.0,10.0],["2018-02-27",75600.0,75600.0,56400.0,56400.0,11.0],["2018-02-28",55440.0,60000.0,49440.0,54600.0,15.0],["2018-03-01",54000.0,64800.0,52800.0,57600.0,6.0],["2018-03-02",57720.0,61200.0,51720.0,55200.0,4.0],["2018-03-05",55200.0,56400.0,42000.0,44040.0,16.0],["2018-03-06",44400.0,48000.0,39600.0,48000.0,8.0],["2018-03-07",44760.0,55200.0,42000.0,52800.0,9.0],["2018-03-08",54000.0,60000.0,51600.0,54000.0,9.0],["2018-03-09",52800.0,61200.0,52800.0,58800.0,8.0],["2018-03-12",61080.0,61800.0,55320.0,60000.0,6.0],["2018-03-13",62400.0,66000.0,58800.0,64080.0,6.0],["2018-03-14",65040.0,71880.0,62400.0,71640.0,8.0],["2018-03-15",73440.0,80400.0,68040.0,72120.0,11.0],["2018-03-16",78000.0,78000.0,70800.0,76800.0,5.0],["2018-03-19",78000.0,107400.0,78000.0,96240.0,25.0],["2018-03-20",98160.0,114000.0,91080.0,108000.0,18.0],["2018-03-21",113040.0,143400.0,106800.0,140400.0,21.0],["2018-03-22",145800.0,156000.0,132000.0,146400.0,22.0],["2018-03-23",150000.0,198000.0,139200.0,184800.0,26.0],["2018-03-26",211800.0,252000.0,204000.0,218400.0,28.0],["2018-03-27",228000.0,240000.0,189600.0,205200.0,17.0],["2018-03-28",204000.0,214800.0,144000.0,171600.0,32.0],["2018-03-29",162000.0,182400.0,151200.0,174000.0,12.0],["2018-04-02",174000.0,174000.0,153600.0,162000.0,9.0],["2018-04-03",159000.0,159600.0,108120.0,120000.0,29.0],["2018-04-04",119400.0,146400.0,92760.0,142800.0,39.0],["2018-04-05",138600.0,144000.0,120000.0,136800.0,10.0],["2018-04-06",150000.0,165600.0,136800.0,156000.0,11.0],["2018-04-09",165600.0,213600.0,164400.0,213600.0,14.0],["2018-04-10",232800.0,260400.0,201600.0,229200.0,27.0],["2018-04-11",230400.0,236400.0,165600.0,202800.0,13.0],["2018-04-12",187200.0,226800.0,182400.0,213600.0,8.0],["2018-04-13",211200.0,226800.0,205200.0,216000.0,5.0],["2018-04-16",219600.0,258000.0,217200.0,258000.0,13.0],["2018-04-17",256200.0,290400.0,240000.0,268800.0,14.0],["2018-04-18",275400.0,282000.0,260400.0,278400.0,5.0],["2018-04-19",279000.0,326400.0,278400.0,324000.0,12.0],["2018-04-20",327600.0,364800.0,284400.0,315600.0,22.0],["2018-04-23",343200.0,344400.0,276000.0,294000.0,14.0],["2018-04-24",273600.0,280800.0,223200.0,232800.0,22.0],["2018-04-25",234000.0,261600.0,214800.0,214800.0,13.0],["2018-04-26",216000.0,218400.0,171600.0,188400.0,36.0],["2018-04-27",178200.0,178800.0,141600.0,153600.0,49.0],["2018-04-30",163200.0,192000.0,150000.0,184800.0,24.0],["2018-05-01",190800.0,213600.0,148800.0,150000.0,31.0],["2018-05-02",143400.0,144000.0,115200.0,129600.0,32.0],["2018-05-03",130800.0,152400.0,128400.0,144000.0,11.0],["2018-05-04",148200.0,196800.0,147600.0,174000.0,17.0],["2018-05-07",166800.0,170400.0,151200.0,156000.0,8.0],["2018-05-08",163200.0,174000.0,147600.0,147600.0,6.0],["2018-05-09",152400.0,163200.0,133200.0,147600.0,5.0],["2018-05-10",151200.0,151200.0,117600.0,126000.0,18.0],["2018-05-11",111960.0,139200.0,111720.0,123600.0,14.0],["2018-05-14",120000.0,132000.0,109200.0,115200.0,15.0],["2018-05-15",117600.0,117600.0,103200.0,108000.0,10.0],["2018-05-16",104400.0,134400.0,91200.0,132000.0,25.0],["2018-05-17",132000.0,159600.0,131400.0,154800.0,15.0],["2018-05-18",164400.0,165600.0,138000.0,140400.0,10.0],["2018-05-21",153600.0,158400.0,127200.0,128400.0,9.0],["2018-05-22",118800.0,121200.0,110400.0,116400.0,10.0],["2018-05-23",122400.0,124800.0,115200.0,118680.0,4.0],["2018-05-24",120000.0,121200.0,111600.0,114480.0,6.0],["2018-05-25",114000.0,114480.0,105600.0,105600.0,6.0],["2018-05-29",107760.0,109800.0,86400.0,86880.0,23.0],["2018-05-30",86400.0,87000.0,62520.0,69600.0,42.0],["2018-05-31",67200.0,90000.0,66600.0,88800.0,19.0],["2018-06-01",94800.0,94800.0,81600.0,82800.0,16.0],["2018-06-04",81600.0,84000.0,69600.0,80400.0,14.0],["2018-06-05",82800.0,104400.0,75600.0,103680.0,16.0],["2018-06-06",106440.0,108000.0,91920.0,100800.0,9.0],["2018-06-07",101280.0,101280.0,88800.0,88800.0,6.0],["2018-06-08",87600.0,92400.0,76800.0,84000.0,7.0],["2018-06-11",87600.0,87960.0,75000.0,75600.0,3.0],["2018-06-12",74160.0,92400.0,70800.0,82800.0,9.0],["2018-06-13",86400.0,90000.0,80400.0,84000.0,4.0],["2018-06-14",87000.0,92400.0,80160.0,80280.0,6.0],["2018-06-15",82800.0,85080.0,77640.0,80400.0,4.0],["2018-06-18",78000.0,84000.0,78000.0,79200.0,3.0],["2018-06-19",78000.0,84000.0,75000.0,75000.0,5.0],["2018-06-20",75000.0,79200.0,72600.0,75360.0,4.0],["2018-06-21",73200.0,76800.0,70680.0,71040.0,6.0],["2018-06-22",70800.0,73200.0,66000.0,71880.0,8.0],["2018-06-25",74400.0,84000.0,70800.0,76800.0,6.0],["2018-06-26",75600.0,78000.0,69600.0,71520.0,4.0],["2018-06-27",72000.0,72000.0,63600.0,65760.0,7.0],["2018-06-28",66000.0,68400.0,54000.0,58560.0,9.0],["2018-06-29",57000.0,72000.0,55800.0,72000.0,7.0],["2018-07-02",70800.0,78000.0,66000.0,74400.0,3.0],["2018-07-03",73200.0,86400.0,73200.0,79800.0,4.0],["2018-07-05",81600.0,86400.0,76800.0,86400.0,4.0],["2018-07-06",86400.0,93600.0,84000.0,91200.0,5.0],["2018-07-09",91200.0,93600.0,74400.0,79200.0,6.0],["2018-07-10",80400.0,80400.0,72360.0,76800.0,2.0],["2018-07-11",73320.0,73320.0,69000.0,72000.0,4.0],["2018-07-12",72000.0,72000.0,60000.0,69360.0,7.0],["2018-07-13",69600.0,73800.0,66480.0,73200.0,3.0],["2018-07-16",74400.0,75600.0,69600.0,70800.0,3.0],["2018-07-17",72000.0,86880.0,72000.0,81600.0,11.0],["2018-07-18",82800.0,87600.0,81600.0,85200.0,5.0],["2018-07-19",86400.0,87000.0,79440.0,84000.0,2.0],["2018-07-20",70800.0,73200.0,64200.0,69600.0,13.0],["2018-07-23",69600.0,71400.0,66000.0,67200.0,2.0],["2018-07-24",69600.0,69600.0,62400.0,67080.0,4.0],["2018-07-25",64800.0,69600.0,63600.0,68640.0,2.0],["2018-07-26",68640.0,70320.0,62520.0,62520.0,3.0],["2018-07-27",63000.0,63600.0,60000.0,63360.0,4.0],["2018-07-30",64200.0,70800.0,63600.0,66600.0,3.0],["2018-07-31",67200.0,67200.0,61200.0,62760.0,2.0],["2018-08-01",60600.0,64800.0,58800.0,60000.0,3.0],["2018-08-02",60000.0,62400.0,60000.0,61200.0,2.0],["2018-08-03",60000.0,67200.0,60000.0,64680.0,2.0],["2018-08-06",65400.0,67200.0,58800.0,60120.0,4.0],["2018-08-07",59880.0,62400.0,57840.0,58800.0,1.0],["2018-08-08",60000.0,62400.0,58680.0,58800.0,1.0],["2018-08-09",62400.0,67800.0,60000.0,63360.0,2.0],["2018-08-10",64800.0,69960.0,61200.0,65040.0,2.0],["2018-08-13",67200.0,69240.0,63960.0,65520.0,2.0],["2018-08-14",69600.0,69600.0,61440.0,64560.0,2.0],["2018-08-15",59400.0,60000.0,48840.0,55680.0,11.0],["2018-08-16",53520.0,54000.0,49200.0,51600.0,6.0],["2018-08-17",51720.0,54000.0,50640.0,53880.0,3.0],["2018-08-20",51360.0,58800.0,50160.0,53400.0,3.0],["2018-08-21",54000.0,54000.0,50400.0,52320.0,1.0],["2018-08-22",52200.0,52800.0,48240.0,49080.0,3.0],["2018-08-23",49800.0,49800.0,44040.0,44880.0,4.0],["2018-08-24",45600.0,51600.0,45600.0,50400.0,4.0],["2018-08-27",48120.0,60000.0,48120.0,60000.0,5.0],["2018-08-28",61200.0,74160.0,61200.0,68400.0,19.0],["2018-08-29",68160.0,72000.0,64800.0,66000.0,2.0],["2018-08-30",66600.0,70680.0,61800.0,70320.0,3.0],["2018-08-31",70800.0,74400.0,67200.0,74400.0,5.0],["2018-09-04",72000.0,79200.0,72000.0,75600.0,3.0],["2018-09-05",75600.0,75600.0,69600.0,70800.0,1.0],["2018-09-06",67320.0,67800.0,60600.0,63960.0,3.0],["2018-09-07",64800.0,67200.0,59400.0,60000.0,3.0],["2018-09-10",64080.0,69600.0,58800.0,59400.0,5.0],["2018-09-11",60000.0,60000.0,52800.0,54240.0,4.0],["2018-09-12",53040.0,54960.0,51600.0,52200.0,3.0],["2018-09-13",51360.0,57840.0,49200.0,50160.0,5.0],["2018-09-14",51600.0,57600.0,46920.0,52200.0,4.0],["2018-09-17",51600.0,54000.0,49440.0,54000.0,1.0],["2018-09-18",59880.0,59880.0,52320.0,58800.0,2.0],["2018-09-19",60240.0,62160.0,51840.0,54000.0,2.0],["2018-09-20",60000.0,60000.0,48240.0,55200.0,1.0],["2018-09-21",56160.0,56160.0,48000.0,51360.0,3.0],["2018-09-24",56160.0,56160.0,46800.0,46800.0,7.0],["2018-09-25",46440.0,46440.0,44400.0,46200.0,5.0],["2018-09-26",48000.0,48000.0,45360.0,46200.0,2.0],["2018-09-27",45000.0,50400.0,45000.0,50400.0,2.0],["2018-09-28",51600.0,51600.0,46560.0,48240.0,1.0],["2018-10-01",48720.0,58200.0,48720.0,55800.0,4.0],["2018-10-02",57600.0,58800.0,55320.0,56400.0,2.0],["2018-10-03",56400.0,56400.0,51600.0,55200.0,2.0],["2018-10-04",52200.0,56400.0,51840.0,53040.0,1.0],["2018-10-05",54000.0,60000.0,54000.0,59160.0,2.0],["2018-10-08",61200.0,63600.0,56520.0,61200.0,1.0],["2018-10-09",53520.0,61560.0,53040.0,54600.0,1.0],["2018-10-10",54000.0,55920.0,45600.0,47400.0,6.0],["2018-10-11",51600.0,52560.0,44880.0,44880.0,5.0],["2018-10-12",48000.0,51960.0,46320.0,48000.0,4.0],["2018-10-15",49200.0,49200.0,42600.0,45600.0,6.0],["2018-10-16",45600.0,48000.0,45120.0,48000.0,2.0],["2018-10-17",48000.0,49680.0,47400.0,49200.0,1.0],["2018-10-18",49200.0,49200.0,46800.0,48000.0,1.0],["2018-10-19",46200.0,49200.0,43200.0,48840.0,1.0],["2018-10-22",48000.0,49200.0,43200.0,47280.0,2.0],["2018-10-23",45120.0,48000.0,45120.0,48000.0,2.0],["2018-10-24",48000.0,48000.0,45720.0,47880.0,2.0],["2018-10-25",48000.0,48000.0,43200.0,44400.0,3.0],["2018-10-26",43800.0,44160.0,38400.0,41760.0,7.0],["2018-10-29",42000.0,46800.0,42000.0,46800.0,3.0],["2018-10-30",47760.0,47760.0,40800.0,42000.0,3.0],["2018-10-31",43200.0,43200.0,35400.0,36000.0,4.0],["2018-11-01",36600.0,41400.0,36600.0,40560.0,3.0],["2018-11-02",38400.0,47760.0,38400.0,41400.0,3.0],["2018-11-05",46200.0,46200.0,40800.0,40800.0,2.0],["2018-11-06",43200.0,43200.0,39600.0,42000.0,1.0],["2018-11-07",42240.0,42240.0,39600.0,40800.0,1.0],["2018-11-08",40800.0,42240.0,39600.0,41040.0,0.0],["2018-11-09",42240.0,42240.0,37320.0,42000.0,1.0],["2018-11-12",42000.0,42840.0,39840.0,42840.0,1.0],["2018-11-13",42000.0,46200.0,42000.0,43800.0,2.0],["2018-11-14",47880.0,52800.0,44400.0,52800.0,3.0],["2018-11-15",50400.0,51600.0,27960.0,31200.0,26.0],["2018-11-16",32400.0,34800.0,29880.0,30600.0,7.0],["2018-11-19",30840.0,36000.0,27720.0,30000.0,9.0],["2018-11-20",28440.0,31200.0,18240.0,20400.0,9.0],["2018-11-21",27000.0,27000.0,19200.0,23520.0,13.0],["2018-11-23",24000.0,25200.0,21960.0,25200.0,2.0],["2018-11-26",26400.0,30000.0,25320.0,28800.0,3.0],["2018-11-27",31200.0,33600.0,27600.0,32400.0,3.0],["2018-11-28",34200.0,37800.0,30480.0,37800.0,4.0],["2018-11-29",34800.0,48000.0,34800.0,43200.0,10.0],["2018-11-30",42600.0,47400.0,42600.0,45600.0,3.0],["2018-12-03",48000.0,48000.0,39720.0,44280.0,3.0],["2018-12-04",43680.0,43680.0,39600.0,40800.0,1.0],["2018-12-06",45480.0,45480.0,39600.0,42000.0,2.0],["2018-12-07",43200.0,45600.0,40800.0,45600.0,1.0],["2018-12-10",45600.0,46800.0,40800.0,40800.0,1.0],["2018-12-11",36000.0,39360.0,32400.0,33600.0,6.0],["2018-12-12",33000.0,38400.0,33000.0,36000.0,2.0],["2018-12-13",34800.0,39600.0,33600.0,39600.0,2.0],["2018-12-14",36960.0,39600.0,32400.0,36000.0,1.0],["2018-12-17",31920.0,35760.0,30000.0,30720.0,2.0],["2018-12-18",31200.0,35400.0,29760.0,31200.0,3.0],["2018-12-19",29400.0,33240.0,28200.0,30600.0,1.0],["2018-12-20",30000.0,31680.0,27000.0,27600.0,5.0],["2018-12-21",28680.0,31200.0,27600.0,30000.0,2.0],["2018-12-24",30000.0,32400.0,28200.0,32400.0,3.0],["2018-12-26",32400.0,38400.0,32280.0,36000.0,2.0],["2018-12-27",35880.0,36000.0,33600.0,34800.0,1.0],["2018-12-28",33600.0,38280.0,28800.0,36600.0,2.0],["2018-12-31",37200.0,38160.0,34800.0,38040.0,2.0],["2019-01-02",38640.0,40800.0,37200.0,40200.0,2.0],["2019-01-03",39600.0,40800.0,36600.0,39000.0,1.0],["2019-01-04",39960.0,40200.0,36000.0,37200.0,3.0],["2019-01-07",38400.0,40200.0,36000.0,36600.0,5.0],["2019-01-08",36000.0,37440.0,31320.0,34800.0,2.0],["2019-01-09",33720.0,36000.0,33720.0,35760.0,1.0],["2019-01-10",36000.0,43200.0,35040.0,40800.0,2.0],["2019-01-11",41400.0,48000.0,41400.0,46800.0,2.0],["2019-01-14",48000.0,49200.0,44640.0,49200.0,4.0],["2019-01-15",48000.0,50400.0,45600.0,50400.0,2.0],["2019-01-16",52200.0,67200.0,50400.0,63840.0,7.0],["2019-01-17",39600.0,67200.0,39600.0,60480.0,8.0],["2019-01-18",59400.0,68160.0,59400.0,63600.0,5.0],["2019-01-22",63600.0,85320.0,62400.0,84000.0,12.0],["2019-01-23",85200.0,87000.0,70200.0,76800.0,10.0],["2019-01-24",73800.0,76200.0,61200.0,66000.0,7.0],["2019-01-25",70800.0,73200.0,67200.0,70200.0,3.0],["2019-01-28",74400.0,74400.0,62400.0,62760.0,4.0],["2019-01-29",65040.0,66000.0,63000.0,63000.0,2.0],["2019-01-30",63000.0,67200.0,63000.0,67200.0,3.0],["2019-01-31",76200.0,76800.0,68400.0,72000.0,4.0],["2019-02-01",76800.0,88800.0,56040.0,61200.0,25.0],["2019-02-04",66400.0,84000.0,56080.0,56080.0,1.0],["2019-02-05",55200.0,76800.0,55200.0,68800.0,4.0],["2019-02-06",70000.0,70000.0,52400.0,60000.0,5.0],["2019-02-07",54800.0,69120.0,54800.0,64400.0,4.0],["2019-02-08",65280.0,82640.0,65280.0,78000.0,9.0],["2019-02-11",79200.0,110000.0,79200.0,100800.0,15.0],["2019-02-12",108000.0,112000.0,104240.0,104800.0,8.0],["2019-02-13",108760.0,116000.0,108000.0,116000.0,9.0],["2019-02-14",118000.0,139600.0,118000.0,136160.0,13.0],["2019-02-15",141880.0,149680.0,93760.0,119120.0,24.0],["2019-02-19",124600.0,124600.0,96160.0,111920.0,5.0],["2019-02-20",112400.0,113600.0,98960.0,104000.0,6.0],["2019-02-21",112080.0,112080.0,101680.0,104000.0,2.0],["2019-02-22",106800.0,108000.0,104000.0,104400.0,2.0],["2019-02-25",105200.0,128800.0,105200.0,127840.0,8.0],["2019-02-26",127160.0,145600.0,127160.0,136000.0,8.0],["2019-02-27",140000.0,142960.0,128000.0,131840.0,5.0],["2019-02-28",135120.0,135120.0,112000.0,119200.0,8.0],["2019-03-01",117680.0,120400.0,104880.0,120000.0,5.0],["2019-03-04",128000.0,128000.0,120000.0,121520.0,5.0],["2019-03-05",121520.0,128000.0,120000.0,121680.0,7.0],["2019-03-06",122400.0,124080.0,118560.0,120080.0,4.0],["2019-03-07",114000.0,122000.0,114000.0,118400.0,3.0],["2019-03-08",118480.0,124000.0,116080.0,120000.0,3.0],["2019-03-11",120240.0,122000.0,116400.0,120400.0,3.0],["2019-03-12",120400.0,120400.0,112000.0,113920.0,4.0],["2019-03-13",113920.0,116000.0,93600.0,109600.0,13.0],["2019-03-14",106840.0,107920.0,89760.0,93200.0,11.0],["2019-03-15",93200.0,104000.0,93200.0,98560.0,3.0],["2019-03-18",97680.0,107280.0,97680.0,104000.0,3.0],["2019-03-19",105920.0,106000.0,101840.0,105600.0,2.0],["2019-03-20",39600.0,77600.0,39600.0,58800.0,39.0],["2019-03-21",64000.0,74000.0,62400.0,68080.0,18.0],["2019-03-22",70000.0,74000.0,66400.0,68800.0,6.0],["2019-03-25",68800.0,68800.0,58800.0,60000.0,6.0],["2019-03-26",62080.0,63920.0,60000.0,60400.0,2.0],["2019-03-27",63920.0,63920.0,54400.0,56800.0,5.0],["2019-03-28",56080.0,59920.0,54400.0,57696.0,2.0],["2019-03-29",56000.0,57824.0,49760.0,50800.0,6.0],["2019-04-01",51000.0,60800.0,50968.0,58480.0,3.0],["2019-04-02",56000.0,60000.0,49992.0,51200.0,6.0],["2019-04-03",52400.0,57520.0,52400.0,52800.0,5.0],["2019-04-04",58000.0,58000.0,44000.0,46640.0,10.0],["2019-04-05",21200.0,22640.0,20800.0,22480.0,195.0],["2019-04-08",22400.0,23200.0,20640.0,20640.0,40.0],["2019-04-09",22000.0,22400.0,21040.0,22160.0,39.0],["2019-04-10",22800.0,25040.0,21616.0,22144.0,46.0],["2019-04-11",22400.0,22400.0,21120.0,21600.0,23.0],["2019-04-12",21600.0,22160.0,18400.0,18800.0,34.0],["2019-04-15",19840.0,19920.0,17600.0,19920.0,23.0],["2019-04-16",20000.0,22000.0,19560.0,20080.0,18.0],["2019-04-17",20800.0,21200.0,19600.0,19920.0,21.0],["2019-04-18",19360.0,19768.0,16960.0,16960.0,27.0],["2019-04-22",17600.0,17760.0,16720.0,16880.0,15.0],["2019-04-23",17200.0,17584.0,16400.0,16800.0,17.0],["2019-04-24",17520.0,17520.0,16560.0,16776.0,7.0],["2019-04-25",17520.0,17520.0,16000.0,16080.0,13.0],["2019-04-26",15840.0,16000.0,15600.0,16000.0,13.0],["2019-04-29",16720.0,19640.0,16480.0,18000.0,148.0],["2019-04-30",20000.0,21200.0,18480.0,19440.0,159.0],["2019-05-01",18560.0,19520.0,18400.0,18800.0,23.0],["2019-05-02",19120.0,19584.0,18320.0,18960.0,15.0],["2019-05-03",19200.0,19600.0,17200.0,18720.0,18.0],["2019-05-06",18640.0,18800.0,17600.0,18000.0,6.0],["2019-05-07",18000.0,18000.0,16320.0,16400.0,14.0],["2019-05-08",16320.0,17200.0,16320.0,17040.0,8.0],["2019-05-09",16960.0,17520.0,16360.0,16480.0,5.0],["2019-05-10",16400.0,17120.0,16320.0,16800.0,6.0],["2019-05-13",16800.0,16880.0,15440.0,15680.0,28.0],["2019-05-14",15920.0,16800.0,15680.0,16160.0,43.0],["2019-05-15",16000.0,16712.0,15816.0,16400.0,20.0],["2019-05-16",16000.0,17200.0,15600.0,16080.0,31.0],["2019-05-17",16320.0,16320.0,15600.0,16160.0,7.0],["2019-05-20",16160.0,16160.0,15200.0,15600.0,13.0],["2019-05-21",15600.0,15600.0,14808.0,14928.0,13.0],["2019-05-22",14800.0,15240.0,13680.0,14320.0,23.0],["2019-05-23",13840.0,14224.0,13440.0,13680.0,10.0],["2019-05-24",14000.0,14800.0,14000.0,14560.0,15.0],["2019-05-28",14560.0,15920.0,14560.0,15280.0,16.0],["2019-05-29",15760.0,17600.0,15640.0,17120.0,17.0],["2019-05-30",17520.0,17568.0,15520.0,15520.0,12.0],["2019-05-31",15520.0,15520.0,13840.0,14400.0,10.0],["2019-06-03",14400.0,15200.0,14400.0,14960.0,4.0],["2019-06-04",15200.0,15200.0,14560.0,14880.0,3.0],["2019-06-05",14800.0,15040.0,14560.0,14720.0,5.0],["2019-06-06",14616.0,15440.0,14400.0,15032.0,5.0],["2019-06-07",14880.0,15200.0,14080.0,14320.0,6.0],["2019-06-10",14560.0,15200.0,14400.0,15200.0,8.0],["2019-06-11",15200.0,15200.0,13840.0,14000.0,8.0],["2019-06-12",13840.0,14400.0,13440.0,13760.0,6.0],["2019-06-13",13920.0,14240.0,13600.0,14000.0,6.0],["2019-06-14",13840.0,14320.0,13120.0,13680.0,13.0],["2019-06-17",13760.0,16400.0,13520.0,15600.0,24.0],["2019-06-18",15440.0,18000.0,14624.0,17600.0,20.0],["2019-06-19",17760.0,21600.0,17760.0,20640.0,58.0],["2019-06-20",21280.0,22000.0,19120.0,19200.0,34.0],["2019-06-21",19360.0,20000.0,15600.0,15680.0,22.0],["2019-06-24",16320.0,17720.0,15520.0,15520.0,17.0],["2019-06-25",15360.0,16400.0,14480.0,14720.0,14.0],["2019-06-26",14800.0,15680.0,14008.0,14560.0,12.0],["2019-06-27",14480.0,16000.0,14160.0,15840.0,15.0],["2019-06-28",15760.0,16800.0,15400.0,16000.0,15.0],["2019-07-01",15840.0,16960.0,15840.0,16480.0,11.0],["2019-07-02",16640.0,16800.0,14400.0,15920.0,6.0],["2019-07-03",16000.0,16064.0,15440.0,16064.0,5.0],["2019-07-05",16160.0,16480.0,16000.0,16160.0,2.0],["2019-07-08",16400.0,16480.0,15840.0,16240.0,6.0],["2019-07-09",16000.0,16392.0,15600.0,15840.0,34.0],["2019-07-10",16000.0,16400.0,15680.0,15920.0,4.0],["2019-07-11",15600.0,16400.0,15600.0,16160.0,4.0],["2019-07-12",16320.0,16480.0,16000.0,16080.0,4.0],["2019-07-15",16240.0,16456.0,15680.0,16096.0,5.0],["2019-07-16",16080.0,16336.0,15600.0,16000.0,4.0],["2019-07-17",15920.0,16320.0,15760.0,15920.0,6.0],["2019-07-18",15960.0,16240.0,15840.0,16000.0,9.0],["2019-07-19",16160.0,17200.0,15200.0,16960.0,9.0],["2019-07-22",17360.0,19920.0,17200.0,18320.0,22.0],["2019-07-23",18320.0,18328.0,16080.0,16640.0,4.0],["2019-07-24",16640.0,17360.0,16000.0,16400.0,7.0],["2019-07-25",16560.0,19040.0,14000.0,14880.0,72.0],["2019-07-26",14800.0,16240.0,14800.0,16080.0,9.0],["2019-07-29",16320.0,16320.0,15440.0,16000.0,3.0],["2019-07-30",15680.0,16320.0,15072.0,15800.0,5.0],["2019-07-31",15600.0,16184.0,14880.0,15840.0,16.0],["2019-08-01",16000.0,16320.0,15600.0,15600.0,9.0],["2019-08-02",15280.0,16400.0,15280.0,15600.0,4.0],["2019-08-05",15360.0,15776.0,14960.0,15440.0,6.0],["2019-08-06",15600.0,16000.0,15040.0,15040.0,3.0],["2019-08-07",15040.0,15280.0,14000.0,14160.0,18.0],["2019-08-08",15360.0,15360.0,14080.0,14160.0,7.0],["2019-08-09",14400.0,15200.0,14400.0,15120.0,5.0],["2019-08-12",15088.0,15120.0,14800.0,14880.0,5.0],["2019-08-13",14960.0,15200.0,14560.0,14800.0,4.0],["2019-08-14",14800.0,15200.0,14480.0,15200.0,9.0],["2019-08-15",11600.0,11760.0,9976.0,10200.0,62.0],["2019-08-16",10800.0,11120.0,10080.0,10080.0,21.0],["2019-08-19",10320.0,11040.0,10320.0,10320.0,12.0],["2019-08-20",11040.0,11040.0,9600.0,9680.0,15.0],["2019-08-21",10240.0,10320.0,9040.0,9200.0,20.0],["2019-08-22",9120.0,9520.0,8960.0,8960.0,6.0],["2019-08-23",9040.0,9408.0,8800.0,9000.0,15.0],["2019-08-26",9040.0,9440.0,8720.0,9240.0,20.0],["2019-08-27",9280.0,9760.0,8800.0,8880.0,6.0],["2019-08-28",8880.0,9360.0,8640.0,8800.0,3.0],["2019-08-29",9200.0,9920.0,8880.0,9200.0,7.0],["2019-08-30",9200.0,9872.0,8960.0,9376.0,5.0],["2019-09-03",9200.0,9520.0,9080.0,9192.0,4.0],["2019-09-04",9280.0,9784.0,8080.0,8400.0,18.0],["2019-09-05",8720.0,9080.0,8080.0,8080.0,7.0],["2019-09-06",8000.0,10320.0,7760.0,9280.0,32.0],["2019-09-09",9920.0,11040.0,9680.0,10080.0,10.0],["2019-09-10",10160.0,10640.0,9864.0,10000.0,7.0],["2019-09-11",10000.0,10560.0,9608.0,9760.0,5.0],["2019-09-12",9920.0,10560.0,9440.0,9760.0,6.0],["2019-09-13",9760.0,10136.0,9520.0,9520.0,2.0],["2019-09-16",9600.0,9920.0,9440.0,9600.0,3.0],["2019-09-17",9520.0,10480.0,9440.0,9600.0,4.0],["2019-09-18",9760.0,9760.0,8800.0,9200.0,8.0],["2019-09-19",9120.0,9600.0,8640.0,8880.0,7.0],["2019-09-20",8960.0,9552.0,8720.0,8720.0,9.0],["2019-09-23",8800.0,10000.0,8800.0,9520.0,12.0],["2019-09-24",9920.0,10000.0,9352.0,9920.0,11.0],["2019-09-25",9840.0,10320.0,9440.0,9760.0,6.0],["2019-09-26",9760.0,9768.0,9200.0,9280.0,7.0],["2019-09-27",9360.0,10160.0,8880.0,8880.0,16.0],["2019-09-30",8960.0,9200.0,8640.0,8640.0,4.0],["2019-10-01",8720.0,9056.0,8480.0,8560.0,5.0],["2019-10-02",8720.0,9040.0,8632.0,8720.0,3.0],["2019-10-03",8720.0,10480.0,8480.0,8800.0,31.0],["2019-10-04",8800.0,9440.0,8800.0,9080.0,1.0],["2019-10-07",8960.0,9584.0,8480.0,8480.0,5.0],["2019-10-08",8560.0,9120.0,8560.0,8800.0,2.0],["2019-10-09",8800.0,9384.0,8320.0,8320.0,6.0],["2019-10-10",8800.0,8800.0,8320.0,8800.0,6.0],["2019-10-11",8800.0,8880.0,8480.0,8640.0,2.0],["2019-10-14",8672.0,8712.0,8320.0,8400.0,2.0],["2019-10-15",8480.0,8648.0,8240.0,8552.0,3.0],["2019-10-16",8560.0,8720.0,8400.0,8560.0,3.0],["2019-10-17",8480.0,8560.0,8400.0,8480.0,4.0],["2019-10-18",8480.0,8480.0,8160.0,8160.0,10.0],["2019-10-21",8240.0,8456.0,8216.0,8320.0,12.0],["2019-10-22",8240.0,8480.0,8120.0,8240.0,3.0],["2019-10-23",8400.0,8720.0,8320.0,8608.0,10.0],["2019-10-24",8480.0,8640.0,8400.0,8560.0,3.0],["2019-10-25",8480.0,8800.0,8400.0,8536.0,7.0],["2019-10-28",8480.0,8640.0,8160.0,8240.0,7.0],["2019-10-29",8480.0,8800.0,7728.0,7912.0,19.0],["2019-10-30",8240.0,8480.0,7992.0,8160.0,12.0],["2019-10-31",8160.0,8320.0,7848.0,8160.0,6.0],["2019-11-01",8560.0,8560.0,8080.0,8240.0,8.0],["2019-11-04",8240.0,8264.0,7920.0,8160.0,11.0],["2019-11-05",7920.0,8200.0,7280.0,7360.0,13.0],["2019-11-06",7600.0,7600.0,6496.0,6720.0,15.0],["2019-11-07",7040.0,7360.0,6480.0,7360.0,14.0],["2019-11-08",7360.0,7360.0,7200.0,7304.0,4.0],["2019-11-11",7360.0,7920.0,6880.0,7680.0,9.0],["2019-11-12",7416.0,7520.0,7200.0,7280.0,5.0],["2019-11-13",7600.0,7760.0,6800.0,6880.0,6.0],["2019-11-14",6960.0,7360.0,6416.0,6720.0,12.0],["2019-11-15",6240.0,6240.0,5760.0,6096.0,23.0],["2019-11-18",6640.0,8000.0,6400.0,7440.0,41.0],["2019-11-19",8160.0,8160.0,6560.0,6640.0,26.0],["2019-11-20",7360.0,7520.0,6752.0,7040.0,11.0],["2019-11-21",6880.0,7520.0,6400.0,6672.0,22.0],["2019-11-22",6784.0,7360.0,6720.0,7336.0,15.0],["2019-11-25",7568.0,8000.0,7032.0,7184.0,22.0],["2019-11-26",7520.0,7520.0,6880.0,7200.0,5.0],["2019-11-27",7200.0,7584.0,7120.0,7184.0,27.0],["2019-11-29",7360.0,7424.0,7056.0,7160.0,2.0],["2019-12-02",7200.0,7520.0,7056.0,7200.0,9.0],["2019-12-03",7200.0,7680.0,6800.0,7112.0,90.0],["2019-12-04",7000.0,7000.0,6496.0,6816.0,16.0],["2019-12-05",6944.0,7184.0,6240.0,6512.0,20.0],["2019-12-06",6768.0,6864.0,6488.0,6648.0,9.0],["2019-12-09",6720.0,7120.0,6720.0,6904.0,9.0],["2019-12-10",7104.0,7760.0,6800.0,7360.0,21.0],["2019-12-11",7520.0,9104.0,7280.0,8920.0,50.0],["2019-12-12",9200.0,9520.0,8160.0,8400.0,22.0],["2019-12-13",8400.0,8880.0,8400.0,8480.0,7.0],["2019-12-16",9200.0,11280.0,9040.0,10880.0,72.0],["2019-12-17",11600.0,15200.0,11200.0,11760.0,140.0],["2019-12-18",12720.0,12944.0,10880.0,11200.0,53.0],["2019-12-19",11920.0,11920.0,10640.0,11120.0,17.0],["2019-12-20",11200.0,11920.0,9200.0,11680.0,35.0],["2019-12-23",12000.0,12000.0,10480.0,10880.0,36.0],["2019-12-24",10880.0,11440.0,10080.0,10456.0,11.0],["2019-12-26",10160.0,11040.0,10080.0,10720.0,11.0],["2019-12-27",10960.0,10984.0,10400.0,10560.0,13.0],["2019-12-30",10800.0,11120.0,10560.0,11120.0,15.0],["2019-12-31",11200.0,13600.0,11040.0,12400.0,89.0],["2020-01-02",12960.0,14600.0,12800.0,13520.0,68.0],["2020-01-03",14400.0,14400.0,12880.0,13680.0,40.0],["2020-01-06",14320.0,14320.0,11600.0,12880.0,55.0],["2020-01-07",12720.0,12792.0,11600.0,12080.0,20.0],["2020-01-08",11760.0,12400.0,11600.0,12080.0,23.0],["2020-01-09",12480.0,12480.0,11680.0,12160.0,22.0],["2020-01-10",12320.0,12320.0,11680.0,12000.0,15.0],["2020-01-13",11840.0,11840.0,10480.0,11120.0,17.0],["2020-01-14",10960.0,12320.0,10960.0,12160.0,15.0],["2020-01-15",12160.0,12560.0,11480.0,11680.0,16.0],["2020-01-16",12000.0,12400.0,11680.0,12080.0,15.0],["2020-01-17",12000.0,12192.0,11200.0,11520.0,6.0],["2020-01-21",11840.0,13200.0,11600.0,11840.0,20.0],["2020-01-22",12000.0,12400.0,11944.0,12000.0,20.0],["2020-01-23",12080.0,12400.0,12000.0,12160.0,12.0],["2020-01-24",12240.0,12400.0,11760.0,11872.0,10.0],["2020-01-27",11840.0,12160.0,11520.0,11600.0,13.0],["2020-01-28",11840.0,11840.0,11040.0,11280.0,14.0],["2020-01-29",11040.0,11200.0,10320.0,10800.0,14.0],["2020-01-30",10800.0,11200.0,10280.0,10960.0,14.0],["2020-01-31",10960.0,11080.0,10640.0,10960.0,8.0],["2020-02-03",11040.0,11040.0,10728.0,10800.0,5.0],["2020-02-04",11080.0,12000.0,10800.0,11680.0,5.0],["2020-02-05",12080.0,13920.0,11680.0,12000.0,35.0],["2020-02-06",12240.0,12720.0,11336.0,12480.0,9.0],["2020-02-07",12408.0,13040.0,11200.0,12240.0,20.0],["2020-02-10",11680.0,12800.0,11680.0,12320.0,13.0],["2020-02-11",12000.0,12560.0,11280.0,11880.0,9.0],["2020-02-12",12320.0,12320.0,11360.0,12000.0,14.0],["2020-02-13",11600.0,12240.0,11600.0,11920.0,13.0],["2020-02-14",11920.0,12680.0,11760.0,12320.0,26.0],["2020-02-18",12560.0,12880.0,12000.0,12680.0,17.0],["2020-02-19",12640.0,15200.0,12640.0,14240.0,57.0],["2020-02-20",14400.0,15520.0,13280.0,14376.0,29.0],["2020-02-21",14320.0,17520.0,13600.0,16800.0,50.0],["2020-02-24",16080.0,16632.0,14640.0,15208.0,38.0],["2020-02-25",15440.0,16800.0,14400.0,14880.0,29.0],["2020-02-26",12880.0,13840.0,12000.0,12200.0,54.0],["2020-02-27",12160.0,13440.0,11280.0,12472.0,23.0],["2020-02-28",12080.0,13040.0,11120.0,12800.0,33.0],["2020-03-02",12880.0,12960.0,12480.0,12480.0,10.0],["2020-03-03",12400.0,12640.0,12080.0,12160.0,13.0],["2020-03-04",12400.0,12640.0,12160.0,12160.0,11.0],["2020-03-05",12240.0,12400.0,12080.0,12400.0,9.0],["2020-03-06",12240.0,12560.0,11200.0,11200.0,12.0],["2020-03-09",10400.0,11600.0,9680.0,10000.0,13.0],["2020-03-10",10960.0,10960.0,10248.0,10480.0,18.0],["2020-03-11",10480.0,10720.0,10080.0,10320.0,12.0],["2020-03-12",10080.0,10360.0,8400.0,8536.0,29.0],["2020-03-13",9360.0,10000.0,8560.0,9928.0,12.0],["2020-03-16",9200.0,9200.0,8640.0,8720.0,10.0],["2020-03-17",8640.0,9288.0,8400.0,8800.0,19.0],["2020-03-18",8480.0,8960.0,7200.0,7632.0,29.0],["2020-03-19",7680.0,9280.0,7680.0,9200.0,15.0],["2020-03-20",9200.0,10000.0,8400.0,8640.0,6.0],["2020-03-23",8720.0,9480.0,8120.0,8400.0,13.0],["2020-03-24",8560.0,9064.0,8240.0,8240.0,23.0],["2020-03-25",8400.0,10000.0,8400.0,8960.0,23.0],["2020-03-26",9200.0,9200.0,8960.0,9160.0,12.0],["2020-03-27",8720.0,8976.0,8400.0,8880.0,16.0],["2020-03-30",8640.0,9144.0,8640.0,8960.0,6.0],["2020-03-31",9200.0,11040.0,9200.0,10080.0,30.0],["2020-04-01",13520.0,13920.0,10800.0,11080.0,36.0],["2020-04-02",11200.0,12240.0,10664.0,11360.0,16.0],["2020-04-03",11600.0,11824.0,10880.0,11120.0,8.0],["2020-04-06",11520.0,11856.0,10856.0,11120.0,14.0],["2020-04-07",11200.0,12080.0,10880.0,11520.0,16.0],["2020-04-08",11840.0,12080.0,11600.0,11600.0,11.0],["2020-04-09",11920.0,12000.0,11600.0,11760.0,7.0],["2020-04-13",12000.0,12000.0,10800.0,11352.0,11.0],["2020-04-14",11520.0,12000.0,11520.0,11720.0,9.0],["2020-04-15",11920.0,12000.0,11440.0,11840.0,13.0],["2020-04-16",12160.0,12240.0,11496.0,11920.0,9.0],["2020-04-17",12240.0,12320.0,11896.0,12000.0,18.0],["2020-04-20",11360.0,12000.0,11200.0,11496.0,16.0],["2020-04-21",11360.0,11760.0,10880.0,11040.0,8.0],["2020-04-22",11040.0,11760.0,10880.0,11480.0,8.0],["2020-04-23",11600.0,11840.0,11120.0,11200.0,5.0],["2020-04-24",11200.0,11272.0,11040.0,11040.0,7.0],["2020-04-27",11040.0,11600.0,10880.0,10960.0,5.0],["2020-04-28",11040.0,11280.0,10120.0,10720.0,21.0],["2020-04-29",10800.0,11600.0,10480.0,10480.0,8.0],["2020-04-30",10480.0,10960.0,10480.0,10960.0,5.0],["2020-05-01",10960.0,11200.0,10400.0,10560.0,6.0],["2020-05-04",10640.0,10720.0,10080.0,10640.0,3.0],["2020-05-05",10640.0,10960.0,10400.0,10560.0,5.0],["2020-05-06",10800.0,11280.0,10400.0,10800.0,6.0],["2020-05-07",10960.0,10984.0,10560.0,10568.0,4.0],["2020-05-08",10640.0,10960.0,10640.0,10800.0,5.0],["2020-05-11",10560.0,11760.0,10560.0,11360.0,16.0],["2020-05-12",11520.0,11680.0,11200.0,11200.0,5.0],["2020-05-13",11360.0,11368.0,10560.0,10560.0,5.0],["2020-05-14",10480.0,11360.0,10480.0,11280.0,20.0],["2020-05-15",11200.0,11200.0,10480.0,10960.0,12.0],["2020-05-18",10960.0,10960.0,10000.0,10016.0,23.0],["2020-05-19",9600.0,9760.0,8640.0,9200.0,42.0],["2020-05-20",9760.0,9920.0,9360.0,9600.0,10.0],["2020-05-21",9200.0,9472.0,9200.0,9200.0,8.0],["2020-05-22",9360.0,9488.0,8848.0,9240.0,17.0],["2020-05-26",9520.0,9520.0,8960.0,9360.0,6.0],["2020-05-27",9600.0,9600.0,8960.0,9360.0,13.0],["2020-05-28",9520.0,9520.0,9200.0,9200.0,6.0],["2020-05-29",9360.0,9520.0,9120.0,9336.0,6.0],["2020-06-01",9600.0,9600.0,8400.0,9440.0,27.0],["2020-06-02",9280.0,9600.0,9200.0,9520.0,17.0],["2020-06-03",9600.0,9600.0,9200.0,9360.0,17.0],["2020-06-04",9200.0,9920.0,9120.0,9680.0,13.0],["2020-06-05",9920.0,10560.0,9760.0,10160.0,25.0],["2020-06-08",10160.0,10320.0,9760.0,10320.0,18.0],["2020-06-09",10080.0,10320.0,10000.0,10160.0,13.0],["2020-06-10",9600.0,10000.0,9136.0,9440.0,28.0],["2020-06-11",9200.0,9200.0,8640.0,8880.0,22.0],["2020-06-12",9280.0,9280.0,8640.0,8720.0,15.0],["2020-06-15",8800.0,9360.0,8400.0,8560.0,14.0],["2020-06-16",8480.0,8800.0,8400.0,8400.0,16.0],["2020-06-17",9040.0,9120.0,8640.0,8640.0,11.0],["2020-06-18",8800.0,8800.0,7840.0,8160.0,27.0],["2020-06-19",7920.0,8560.0,7920.0,8320.0,15.0],["2020-06-22",8400.0,8640.0,8000.0,8240.0,16.0],["2020-06-23",8320.0,8560.0,8320.0,8400.0,10.0],["2020-06-24",8480.0,8584.0,8080.0,8240.0,4.0],["2020-06-25",8240.0,8720.0,8240.0,8640.0,5.0],["2020-06-26",8720.0,8880.0,8080.0,8880.0,14.0],["2020-06-29",8960.0,8960.0,8320.0,8560.0,10.0],["2020-06-30",8560.0,9360.0,8480.0,8880.0,19.0],["2020-07-01",8800.0,10000.0,8800.0,9840.0,51.0],["2020-07-02",10000.0,10240.0,9600.0,9840.0,18.0],["2020-07-06",10000.0,10400.0,9760.0,10320.0,22.0],["2020-07-07",9920.0,10960.0,9600.0,10800.0,20.0],["2020-07-08",10960.0,11760.0,10800.0,10880.0,32.0],["2020-07-09",11280.0,11432.0,10640.0,11160.0,19.0],["2020-07-10",11280.0,11280.0,10560.0,11120.0,11.0],["2020-07-13",11120.0,11200.0,10000.0,10320.0,36.0],["2020-07-14",10160.0,10480.0,8640.0,8800.0,50.0],["2020-07-15",9200.0,9600.0,8400.0,8480.0,149.0],["2020-07-16",8880.0,11200.0,8000.0,10800.0,197.0],["2020-07-17",10720.0,10720.0,9600.0,10080.0,47.0],["2020-07-20",9920.0,10320.0,9600.0,9680.0,31.0],["2020-07-21",11280.0,21120.0,11080.0,12640.0,1927.0],["2020-07-22",8960.0,9600.0,8960.0,9200.0,1420.0],["2020-07-23",9360.0,9520.0,8960.0,9000.0,369.0],["2020-07-24",9120.0,9440.0,8800.0,8960.0,278.0],["2020-07-27",9040.0,9200.0,8400.0,8560.0,192.0],["2020-07-28",8560.0,8800.0,8320.0,8560.0,103.0],["2020-07-29",8560.0,8600.0,8240.0,8480.0,114.0],["2020-07-30",8400.0,8480.0,8160.0,8320.0,121.0],["2020-07-31",8480.0,8480.0,8000.0,8160.0,166.0],["2020-08-03",8320.0,9440.0,8080.0,9440.0,253.0],["2020-08-04",9280.0,10160.0,8960.0,9520.0,278.0],["2020-08-05",9440.0,9840.0,9200.0,9840.0,191.0],["2020-08-06",9920.0,10000.0,9600.0,9760.0,100.0],["2020-08-07",9840.0,10400.0,9680.0,10320.0,183.0],["2020-08-10",10400.0,10800.0,10320.0,10480.0,134.0],["2020-08-11",10400.0,10480.0,9600.0,9760.0,122.0],["2020-08-12",9920.0,10560.0,9680.0,10320.0,91.0],["2020-08-13",10240.0,10320.0,9760.0,10080.0,82.0],["2020-08-14",10240.0,10800.0,9840.0,10640.0,306.0],["2020-08-17",10800.0,12400.0,10720.0,12240.0,485.0],["2020-08-18",12000.0,12000.0,10320.0,10400.0,241.0],["2020-08-19",10560.0,10880.0,10400.0,10560.0,114.0],["2020-08-20",10480.0,10560.0,9840.0,10080.0,131.0],["2020-08-21",10000.0,10400.0,9920.0,10080.0,49.0],["2020-08-24",10400.0,10480.0,9760.0,9840.0,70.0],["2020-08-25",9760.0,9760.0,9280.0,9760.0,54.0],["2020-08-26",9840.0,10320.0,9600.0,9760.0,71.0],["2020-08-27",9840.0,9920.0,9200.0,9600.0,78.0],["2020-08-28",9600.0,9680.0,9360.0,9680.0,31.0],["2020-08-31",9680.0,9680.0,9280.0,9360.0,43.0],["2020-09-01",9520.0,9536.0,9280.0,9360.0,42.0],["2020-09-02",9360.0,10000.0,9280.0,9840.0,52.0],["2020-09-03",9760.0,9920.0,9360.0,9488.0,50.0],["2020-09-04",9360.0,9552.0,8400.0,9280.0,65.0],["2020-09-08",9200.0,9360.0,8960.0,9200.0,33.0],["2020-09-09",9440.0,10280.0,9280.0,9440.0,101.0],["2020-09-10",9680.0,11040.0,9520.0,10400.0,180.0],["2020-09-11",10400.0,10480.0,10000.0,10240.0,54.0],["2020-09-14",10240.0,10240.0,9360.0,9920.0,52.0],["2020-09-15",9920.0,10160.0,9760.0,9920.0,35.0],["2020-09-16",10000.0,10240.0,9760.0,9840.0,33.0],["2020-09-17",9920.0,10080.0,9440.0,9520.0,58.0],["2020-09-18",9760.0,9760.0,9360.0,9360.0,60.0],["2020-09-21",9440.0,9600.0,8960.0,9040.0,59.0],["2020-09-22",9200.0,9288.0,8992.0,9040.0,28.0],["2020-09-23",9120.0,9120.0,8400.0,8640.0,100.0],["2020-09-24",8560.0,9040.0,8000.0,8800.0,59.0],["2020-09-25",8560.0,9040.0,8400.0,8640.0,47.0],["2020-09-28",8880.0,8960.0,8560.0,8800.0,32.0],["2020-09-29",8960.0,8960.0,8280.0,8480.0,61.0],["2020-09-30",8560.0,8800.0,8000.0,8640.0,60.0],["2020-10-01",8560.0,8880.0,8560.0,8640.0,30.0],["2020-10-02",8480.0,8720.0,8400.0,8560.0,30.0],["2020-10-05",8400.0,8720.0,8400.0,8400.0,25.0],["2020-10-06",8640.0,8720.0,8400.0,8400.0,38.0],["2020-10-07",8400.0,8640.0,8280.0,8640.0,45.0],["2020-10-08",8480.0,9040.0,8480.0,8880.0,28.0],["2020-10-09",8880.0,8960.0,8640.0,8800.0,19.0],["2020-10-12",8960.0,9680.0,8800.0,9280.0,79.0],["2020-10-13",9440.0,9760.0,9120.0,9200.0,41.0],["2020-10-14",9120.0,9440.0,9040.0,9280.0,28.0],["2020-10-15",9280.0,9440.0,8960.0,9440.0,15.0],["2020-10-16",9360.0,9680.0,9304.0,9680.0,28.0],["2020-10-19",10000.0,10160.0,9720.0,9760.0,44.0],["2020-10-20",9952.0,9952.0,9440.0,9680.0,15.0],["2020-10-21",9760.0,9760.0,9200.0,9440.0,32.0],["2020-10-22",9440.0,9440.0,8240.0,9040.0,79.0],["2020-10-23",9440.0,9520.0,8960.0,9120.0,17.0],["2020-10-26",9200.0,9360.0,8640.0,9040.0,26.0],["2020-10-27",9200.0,9200.0,8720.0,8800.0,18.0],["2020-10-28",8720.0,9040.0,8480.0,8800.0,21.0],["2020-10-29",8720.0,8960.0,8520.0,8720.0,21.0],["2020-10-30",8560.0,8880.0,8480.0,8480.0,16.0],["2020-11-02",8800.0,8880.0,8480.0,8800.0,26.0],["2020-11-03",8640.0,9040.0,8640.0,8800.0,25.0],["2020-11-04",8800.0,8880.0,8560.0,8720.0,19.0],["2020-11-05",8640.0,8880.0,8560.0,8720.0,23.0],["2020-11-06",8960.0,8960.0,8640.0,8720.0,12.0],["2020-11-09",8960.0,8960.0,8480.0,8720.0,40.0],["2020-11-10",8800.0,8800.0,8480.0,8640.0,24.0],["2020-11-11",8720.0,8720.0,8320.0,8640.0,32.0],["2020-11-12",8720.0,9040.0,8536.0,9040.0,25.0],["2020-11-13",8960.0,9840.0,8880.0,9440.0,48.0],["2020-11-16",9440.0,9520.0,8800.0,8960.0,75.0],["2020-11-17",9200.0,9200.0,8560.0,8800.0,51.0],["2020-11-18",8640.0,9040.0,8640.0,8880.0,35.0],["2020-11-19",9040.0,9040.0,8480.0,8640.0,38.0],["2020-11-20",8640.0,8688.0,8400.0,8640.0,34.0],["2020-11-23",8640.0,8720.0,8320.0,8560.0,65.0],["2020-11-24",8960.0,8960.0,8504.0,8640.0,38.0],["2020-11-25",8720.0,8720.0,8480.0,8640.0,19.0],["2020-11-27",8720.0,8880.0,8664.0,8800.0,29.0],["2020-11-30",8800.0,8880.0,8560.0,8696.0,37.0],["2020-12-01",8720.0,9120.0,8640.0,8880.0,60.0],["2020-12-02",8960.0,8960.0,8640.0,8880.0,21.0],["2020-12-03",8800.0,9040.0,8640.0,8960.0,28.0],["2020-12-04",9120.0,10400.0,9040.0,9760.0,395.0],["2020-12-07",10160.0,11360.0,10160.0,10480.0,326.0],["2020-12-08",10960.0,11040.0,9840.0,10120.0,132.0],["2020-12-09",10160.0,10424.0,9280.0,9360.0,107.0],["2020-12-10",9920.0,11360.0,9600.0,10960.0,162.0],["2020-12-11",11040.0,11120.0,10160.0,11040.0,173.0],["2020-12-14",11496.0,13280.0,11360.0,11360.0,476.0],["2020-12-15",11200.0,12080.0,10960.0,11280.0,146.0],["2020-12-16",11760.0,12560.0,11600.0,12240.0,165.0],["2020-12-17",12480.0,13440.0,12400.0,13440.0,193.0],["2020-12-18",13600.0,15200.0,13440.0,14320.0,357.0],["2020-12-21",14960.0,16080.0,14400.0,15440.0,350.0],["2020-12-22",16480.0,17600.0,14000.0,14800.0,403.0],["2020-12-23",14880.0,16800.0,14880.0,16720.0,250.0],["2020-12-24",17120.0,17360.0,15200.0,15680.0,144.0],["2020-12-28",15840.0,15840.0,13200.0,13760.0,221.0],["2020-12-29",14040.0,14640.0,12400.0,12880.0,218.0],["2020-12-30",13040.0,14320.0,12880.0,13760.0,117.0],["2020-12-31",13440.0,13600.0,13200.0,13200.0,66.0],["2021-01-04",13440.0,13840.0,12440.0,13520.0,118.0],["2021-01-05",13600.0,14800.0,13200.0,14400.0,108.0],["2021-01-06",14160.0,14240.0,13120.0,13520.0,160.0],["2021-01-07",13600.0,14040.0,13200.0,14000.0,84.0],["2021-01-08",14400.0,14400.0,13440.0,14320.0,116.0],["2021-01-11",14320.0,14960.0,13680.0,14480.0,158.0],["2021-01-12",14640.0,14800.0,13840.0,14720.0,85.0],["2021-01-13",14560.0,16800.0,14480.0,16000.0,413.0],["2021-01-14",16560.0,17120.0,14560.0,15040.0,223.0],["2021-01-15",15040.0,15040.0,14080.0,14320.0,97.0],["2021-01-19",14320.0,15040.0,13200.0,14720.0,177.0],["2021-01-20",14880.0,14912.0,14080.0,14400.0,54.0],["2021-01-21",14400.0,14800.0,13960.0,14640.0,79.0],["2021-01-22",14400.0,14560.0,14000.0,14320.0,66.0],["2021-01-25",14560.0,15600.0,13680.0,14320.0,150.0],["2021-01-26",14400.0,14640.0,14000.0,14240.0,105.0],["2021-01-27",14000.0,14232.0,13120.0,13440.0,141.0],["2021-01-28",13360.0,13440.0,12240.0,12800.0,159.0],["2021-01-29",12800.0,13600.0,12480.0,12960.0,99.0],["2021-02-01",13600.0,13600.0,12400.0,13520.0,98.0],["2021-02-02",13840.0,14000.0,13272.0,13840.0,84.0],["2021-02-03",13840.0,15280.0,13440.0,14800.0,156.0],["2021-02-04",15920.0,16160.0,14960.0,15880.0,263.0],["2021-02-05",15760.0,15760.0,14720.0,15680.0,129.0],["2021-02-08",16080.0,16400.0,15600.0,16400.0,168.0],["2021-02-09",16992.0,19440.0,16096.0,19200.0,447.0],["2021-02-10",19240.0,19360.0,15280.0,18640.0,373.0],["2021-02-11",18320.0,19320.0,17600.0,18960.0,166.0],["2021-02-12",18000.0,18240.0,17200.0,18160.0,144.0],["2021-02-16",18400.0,20520.0,18080.0,19600.0,284.0],["2021-02-17",19120.0,19520.0,17688.0,18800.0,129.0],["2021-02-18",18336.0,18336.0,17040.0,17440.0,137.0],["2021-02-19",17600.0,18640.0,17400.0,18560.0,137.0],["2021-02-22",20800.0,20800.0,18080.0,20240.0,435.0],["2021-02-23",18880.0,19840.0,17840.0,18320.0,279.0],["2021-02-24",19120.0,24800.0,18880.0,23040.0,1219.0],["2021-02-25",22320.0,23040.0,19760.0,20880.0,371.0],["2021-02-26",20480.0,20480.0,18000.0,18240.0,266.0],["2021-03-01",19040.0,19600.0,17760.0,18240.0,142.0],["2021-03-02",18400.0,18592.0,16000.0,16640.0,222.0],["2021-03-03",16960.0,17840.0,15440.0,16960.0,231.0],["2021-03-04",18480.0,18720.0,15040.0,16400.0,360.0],["2021-03-05",15600.0,15920.0,13040.0,15600.0,253.0],["2021-03-08",14800.0,15760.0,14400.0,15200.0,93.0],["2021-03-09",16080.0,16480.0,14800.0,16480.0,124.0],["2021-03-10",16320.0,17600.0,15920.0,16160.0,163.0],["2021-03-11",14760.0,14880.0,13360.0,14400.0,675.0],["2021-03-12",13856.0,14560.0,13840.0,14160.0,148.0],["2021-03-15",14640.0,14800.0,14160.0,14640.0,183.0],["2021-03-16",14400.0,14800.0,13520.0,13760.0,203.0],["2021-03-17",13440.0,13840.0,12880.0,13680.0,351.0],["2021-03-18",13680.0,13904.0,12880.0,12960.0,172.0],["2021-03-19",13200.0,13440.0,12480.0,13040.0,225.0],["2021-03-22",13360.0,13920.0,12800.0,13040.0,229.0],["2021-03-23",13104.0,13424.0,12080.0,12400.0,277.0],["2021-03-24",12800.0,12800.0,11120.0,11360.0,326.0],["2021-03-25",11048.0,11680.0,10480.0,11680.0,222.0],["2021-03-26",11680.0,12000.0,10960.0,11840.0,194.0],["2021-03-29",12160.0,12480.0,10960.0,11520.0,347.0],["2021-03-30",11704.0,11704.0,10640.0,11120.0,369.0],["2021-03-31",11360.0,11680.0,10800.0,11200.0,526.0],["2021-04-01",10256.0,10960.0,10080.0,10720.0,314.0],["2021-04-05",10560.0,10720.0,10160.0,10320.0,158.0],["2021-04-06",10160.0,10760.0,10000.0,10320.0,119.0],["2021-04-07",10320.0,10600.0,10160.0,10480.0,115.0],["2021-04-08",10400.0,10680.0,10240.0,10400.0,99.0],["2021-04-09",10400.0,10400.0,10000.0,10080.0,110.0],["2021-04-12",10000.0,10080.0,9440.0,9520.0,188.0],["2021-04-13",9600.0,10080.0,8880.0,9960.0,179.0],["2021-04-14",10000.0,10080.0,9360.0,9520.0,126.0],["2021-04-15",9680.0,9680.0,9040.0,9040.0,152.0],["2021-04-16",8960.0,9040.0,8320.0,9040.0,164.0],["2021-04-19",8880.0,9280.0,8640.0,9120.0,142.0],["2021-04-20",9280.0,9280.0,8160.0,8480.0,143.0],["2021-04-21",8800.0,8880.0,8640.0,8800.0,76.0],["2021-04-22",8880.0,10160.0,8800.0,9200.0,416.0],["2021-04-23",9120.0,10080.0,8960.0,9840.0,289.0],["2021-04-26",10224.0,10880.0,10000.0,10640.0,405.0],["2021-04-27",10480.0,10616.0,9520.0,9760.0,279.0],["2021-04-28",9600.0,9920.0,9200.0,9840.0,104.0],["2021-04-29",9600.0,9760.0,9040.0,9600.0,248.0],["2021-04-30",9360.0,9520.0,9040.0,9280.0,124.0],["2021-05-03",9440.0,9840.0,8960.0,9680.0,246.0],["2021-05-04",9280.0,9680.0,8880.0,9600.0,255.0],["2021-05-05",9440.0,9520.0,9040.0,9280.0,117.0],["2021-05-06",9200.0,9440.0,8560.0,8880.0,332.0],["2021-05-07",8880.0,8960.0,8560.0,8800.0,77.0],["2021-05-10",8800.0,8800.0,8160.0,8480.0,155.0],["2021-05-11",8160.0,8800.0,8160.0,8720.0,255.0],["2021-05-12",8720.0,8720.0,8000.0,8160.0,229.0],["2021-05-13",8320.0,8640.0,7928.0,8240.0,602.0],["2021-05-14",8160.0,8320.0,7840.0,7888.0,216.0],["2021-05-17",8080.0,8320.0,7360.0,8320.0,193.0],["2021-05-18",8320.0,8320.0,8000.0,8320.0,86.0],["2021-05-19",8080.0,8320.0,8080.0,8240.0,114.0],["2021-05-20",8560.0,8880.0,8320.0,8880.0,130.0],["2021-05-21",8960.0,9280.0,8640.0,9200.0,128.0],["2021-05-24",9120.0,9200.0,8480.0,8720.0,77.0],["2021-05-25",8880.0,8960.0,8560.0,8880.0,38.0],["2021-05-26",8720.0,9120.0,8720.0,9040.0,54.0],["2021-05-27",8720.0,9120.0,8720.0,9040.0,40.0],["2021-05-28",9120.0,10000.0,8992.0,9680.0,272.0],["2021-06-01",9840.0,9920.0,8960.0,9440.0,129.0],["2021-06-02",9520.0,9520.0,9040.0,9440.0,86.0],["2021-06-03",9280.0,10000.0,9200.0,9760.0,179.0],["2021-06-04",9920.0,10800.0,9600.0,10640.0,482.0],["2021-06-07",10800.0,11120.0,9760.0,11120.0,384.0],["2021-06-08",11360.0,11360.0,10160.0,10560.0,144.0],["2021-06-09",10560.0,10640.0,10320.0,10480.0,58.0],["2021-06-10",10240.0,10560.0,10000.0,10160.0,93.0],["2021-06-11",10160.0,10576.0,9768.0,10160.0,244.0],["2021-06-14",10160.0,10320.0,9840.0,9920.0,101.0],["2021-06-15",10000.0,10080.0,9600.0,10000.0,272.0],["2021-06-16",10080.0,10160.0,9440.0,9920.0,211.0],["2021-06-17",9920.0,10240.0,9840.0,10240.0,113.0],["2021-06-18",9920.0,10080.0,9680.0,9680.0,86.0],["2021-06-21",9760.0,9920.0,9520.0,9920.0,84.0],["2021-06-22",9920.0,10000.0,9480.0,9680.0,81.0],["2021-06-23",9520.0,10400.0,9520.0,10320.0,281.0],["2021-06-24",10480.0,11040.0,10240.0,10800.0,210.0],["2021-06-25",10560.0,10776.0,10120.0,10400.0,143.0],["2021-06-28",10240.0,10560.0,10088.0,10560.0,76.0],["2021-06-29",12736.0,13120.0,10960.0,12400.0,2951.0],["2021-06-30",15840.0,20240.0,15440.0,16400.0,11858.0],["2021-07-01",14560.0,16000.0,13440.0,15280.0,2455.0],["2021-07-02",14720.0,15280.0,13600.0,14560.0,1241.0],["2021-07-06",14320.0,15120.0,13200.0,15040.0,1029.0],["2021-07-07",15360.0,15520.0,13680.0,14320.0,789.0],["2021-07-08",13752.0,18960.0,13600.0,17280.0,2202.0],["2021-07-09",16240.0,19520.0,15600.0,17600.0,3511.0],["2021-07-12",17360.0,18000.0,16480.0,17200.0,1026.0],["2021-07-13",19200.0,21920.0,17760.0,17760.0,6322.0],["2021-07-14",18640.0,23760.0,18480.0,19920.0,11370.0],["2021-07-15",24480.0,31760.0,22240.0,25600.0,33926.0],["2021-07-16",24240.0,25440.0,22080.0,23360.0,5928.0],["2021-07-19",21040.0,25280.0,20080.0,23840.0,3336.0],["2021-07-20",23360.0,23920.0,21040.0,21120.0,2049.0],["2021-07-21",20080.0,23200.0,20000.0,22080.0,1828.0],["2021-07-22",20880.0,21920.0,18480.0,18880.0,1391.0],["2021-07-23",18560.0,22800.0,18000.0,19920.0,2411.0],["2021-07-26",20400.0,20720.0,18480.0,18800.0,962.0],["2021-07-27",18800.0,20000.0,17360.0,19200.0,770.0],["2021-07-28",19584.0,20320.0,18480.0,20000.0,698.0],["2021-07-29",19840.0,21200.0,18960.0,19120.0,887.0],["2021-07-30",19120.0,19920.0,18560.0,18640.0,357.0],["2021-08-02",19040.0,20800.0,18480.0,19600.0,519.0],["2021-08-03",19616.0,19760.0,17920.0,18160.0,557.0],["2021-08-04",18240.0,18800.0,17840.0,18240.0,516.0],["2021-08-05",18320.0,19680.0,18000.0,18800.0,649.0],["2021-08-06",18624.0,19152.0,17680.0,17920.0,532.0],["2021-08-09",17840.0,18880.0,17280.0,18080.0,364.0],["2021-08-10",18080.0,18240.0,16976.0,17040.0,397.0],["2021-08-11",17136.0,17200.0,15520.0,16160.0,635.0],["2021-08-12",16240.0,18480.0,16240.0,17360.0,683.0],["2021-08-13",16912.0,17040.0,15680.0,15680.0,475.0],["2021-08-16",15936.0,16400.0,14880.0,16160.0,561.0],["2021-08-17",15096.0,15440.0,13040.0,13680.0,1230.0],["2021-08-18",14248.0,16320.0,14160.0,14880.0,832.0],["2021-08-19",14968.0,15360.0,14080.0,15360.0,454.0],["2021-08-20",15240.0,16000.0,15120.0,15600.0,333.0],["2021-08-23",15376.0,16144.0,14960.0,15600.0,249.0],["2021-08-24",15840.0,16880.0,15360.0,16560.0,356.0],["2021-08-25",16400.0,17040.0,15920.0,16720.0,315.0],["2021-08-26",16960.0,17680.0,16080.0,16320.0,330.0],["2021-08-27",16320.0,17560.0,16160.0,17200.0,309.0],["2021-08-30",17360.0,17840.0,17120.0,17200.0,243.0],["2021-08-31",17040.0,17432.0,16560.0,16640.0,287.0],["2021-09-01",16640.0,16880.0,16000.0,16320.0,297.0],["2021-09-02",16376.0,16560.0,16080.0,16240.0,190.0],["2021-09-03",16000.0,16160.0,15680.0,15840.0,201.0],["2021-09-07",16240.0,16320.0,15360.0,15520.0,222.0],["2021-09-08",15504.0,16000.0,14640.0,15680.0,211.0],["2021-09-09",15520.0,16320.0,15200.0,16240.0,171.0],["2021-09-10",16256.0,16256.0,15360.0,15520.0,181.0],["2021-09-13",15680.0,15760.0,14800.0,15440.0,235.0],["2021-09-14",15440.0,15600.0,14640.0,14640.0,169.0],["2021-09-15",14720.0,15040.0,14320.0,15040.0,163.0],["2021-09-16",15176.0,15176.0,14480.0,15040.0,148.0],["2021-09-17",14720.0,15360.0,14560.0,15280.0,158.0],["2021-09-20",14640.0,14952.0,13800.0,14160.0,224.0],["2021-09-21",14424.0,15032.0,14160.0,14880.0,142.0],["2021-09-22",14720.0,14960.0,14160.0,14640.0,344.0],["2021-09-23",14560.0,15032.0,14160.0,14880.0,210.0],["2021-09-24",14400.0,14712.0,14240.0,14320.0,142.0],["2021-09-27",14400.0,14960.0,14080.0,14800.0,170.0],["2021-09-28",14456.0,14640.0,14240.0,14240.0,123.0],["2021-09-29",14240.0,14720.0,13760.0,13920.0,417.0],["2021-09-30",14080.0,15360.0,13992.0,15360.0,253.0],["2021-10-01",15520.0,15920.0,14720.0,15600.0,246.0],["2021-10-04",16000.0,18640.0,15520.0,18480.0,744.0],["2021-10-05",18328.0,18504.0,16400.0,16880.0,637.0],["2021-10-06",16560.0,18080.0,16240.0,17920.0,371.0],["2021-10-07",18080.0,18400.0,16960.0,18160.0,431.0],["2021-10-08",16480.0,16800.0,15600.0,15920.0,563.0],["2021-10-11",16640.0,16640.0,15616.0,16320.0,268.0],["2021-10-12",16416.0,16960.0,16160.0,16880.0,187.0],["2021-10-13",16720.0,17680.0,16640.0,17280.0,193.0],["2021-10-14",17440.0,18080.0,17240.0,17520.0,209.0],["2021-10-15",18000.0,18000.0,16880.0,17280.0,121.0],["2021-10-18",17280.0,17760.0,17040.0,17200.0,115.0],["2021-10-19",17120.0,17600.0,16336.0,17520.0,135.0],["2021-10-20",17280.0,18720.0,17240.0,18160.0,213.0],["2021-10-21",18160.0,18360.0,17360.0,17520.0,146.0],["2021-10-22",17440.0,17440.0,16560.0,16800.0,318.0],["2021-10-25",16720.0,17360.0,16480.0,17040.0,249.0],["2021-10-26",17200.0,17760.0,16560.0,17440.0,227.0],["2021-10-27",17200.0,17520.0,16720.0,16720.0,137.0],["2021-10-28",16800.0,16880.0,16400.0,16800.0,136.0],["2021-10-29",16480.0,16960.0,16240.0,16560.0,156.0],["2021-11-01",16640.0,17200.0,16160.0,17120.0,139.0],["2021-11-02",16880.0,17040.0,16560.0,16880.0,112.0],["2021-11-03",16960.0,16960.0,16160.0,16320.0,118.0],["2021-11-04",16240.0,16560.0,15600.0,16000.0,155.0],["2021-11-05",16064.0,16064.0,15360.0,15920.0,127.0],["2021-11-08",15840.0,15920.0,15080.0,15200.0,176.0],["2021-11-09",15200.0,15360.0,14480.0,15120.0,145.0],["2021-11-10",14800.0,14960.0,14240.0,14480.0,197.0],["2021-11-11",14560.0,15344.0,14480.0,14800.0,90.0],["2021-11-12",14720.0,15040.0,14400.0,15040.0,96.0],["2021-11-15",15200.0,16000.0,14640.0,15920.0,440.0],["2021-11-16",17040.0,17120.0,15600.0,16160.0,743.0],["2021-11-17",15200.0,15360.0,14320.0,14400.0,419.0],["2021-11-18",14400.0,14480.0,13040.0,13120.0,290.0],["2021-11-19",13536.0,13600.0,11680.0,12480.0,502.0],["2021-11-22",13120.0,13120.0,11440.0,12160.0,208.0],["2021-11-23",12000.0,12000.0,11200.0,11440.0,241.0],["2021-11-24",11120.0,12800.0,10960.0,12400.0,179.0],["2021-11-26",11520.0,12320.0,11520.0,12080.0,66.0],["2021-11-29",12160.0,12560.0,11680.0,12160.0,82.0],["2021-11-30",12160.0,12560.0,11760.0,12240.0,104.0],["2021-12-01",12240.0,12400.0,11360.0,11440.0,94.0],["2021-12-02",11280.0,12000.0,11200.0,12000.0,114.0],["2021-12-03",11760.0,11760.0,11120.0,11360.0,81.0],["2021-12-06",11520.0,11600.0,10720.0,11600.0,95.0],["2021-12-07",12000.0,12800.0,11776.0,12320.0,99.0],["2021-12-08",12400.0,14400.0,12080.0,13520.0,210.0],["2021-12-09",13280.0,13760.0,12776.0,12800.0,85.0],["2021-12-10",12800.0,13520.0,12560.0,12960.0,53.0],["2021-12-13",12960.0,13360.0,12560.0,12880.0,74.0],["2021-12-14",12480.0,12856.0,12120.0,12320.0,68.0],["2021-12-15",12240.0,12560.0,11520.0,12400.0,130.0],["2021-12-16",12240.0,12720.0,11552.0,11840.0,83.0],["2021-12-17",11200.0,12000.0,11200.0,11280.0,105.0],["2021-12-20",10880.0,11280.0,10560.0,11040.0,71.0],["2021-12-21",11120.0,11440.0,11104.0,11200.0,52.0],["2021-12-22",11120.0,11280.0,10880.0,11040.0,50.0],["2021-12-23",11280.0,11520.0,11040.0,11280.0,77.0],["2021-12-27",11040.0,11600.0,10960.0,11120.0,69.0],["2021-12-28",11120.0,11216.0,10480.0,10720.0,109.0],["2021-12-29",10560.0,10960.0,10000.0,10000.0,186.0],["2021-12-30",10000.0,10560.0,10000.0,10320.0,149.0],["2021-12-31",10400.0,10800.0,9920.0,9920.0,147.0],["2022-01-03",10000.0,10624.0,10000.0,10480.0,71.0],["2022-01-04",10480.0,10800.0,10000.0,10160.0,46.0],["2022-01-05",10080.0,10320.0,9440.0,9680.0,86.0],["2022-01-06",9520.0,9840.0,9360.0,9520.0,49.0],["2022-01-07",9440.0,9928.0,9440.0,9680.0,44.0],["2022-01-10",9600.0,9840.0,9440.0,9680.0,56.0],["2022-01-11",9600.0,10080.0,9600.0,9880.0,24.0],["2022-01-12",10080.0,11520.0,9760.0,11200.0,114.0],["2022-01-13",11360.0,11440.0,10240.0,10240.0,70.0],["2022-01-14",10720.0,11360.0,10480.0,10960.0,106.0],["2022-01-18",10800.0,10880.0,10160.0,10240.0,74.0],["2022-01-19",9920.0,10240.0,9440.0,9440.0,75.0],["2022-01-20",9720.0,10000.0,9440.0,9520.0,51.0],["2022-01-21",9440.0,9520.0,8960.0,9040.0,70.0],["2022-01-24",8672.0,9200.0,8400.0,9040.0,94.0],["2022-01-25",8720.0,9200.0,8640.0,9040.0,50.0],["2022-01-26",9600.0,10000.0,9360.0,9760.0,105.0],["2022-01-27",9920.0,9920.0,8800.0,9120.0,44.0],["2022-01-28",9200.0,9760.0,9040.0,9760.0,72.0],["2022-01-31",10000.0,10560.0,9600.0,10400.0,83.0],["2022-02-01",10720.0,10720.0,10080.0,10560.0,52.0],["2022-02-02",10720.0,10800.0,9680.0,9760.0,69.0],["2022-02-03",9600.0,9952.0,9200.0,9360.0,53.0],["2022-02-04",9280.0,9840.0,8960.0,9840.0,45.0],["2022-02-07",10400.0,11600.0,10400.0,11200.0,192.0],["2022-02-08",11040.0,12240.0,10760.0,11520.0,146.0],["2022-02-09",11824.0,12400.0,11680.0,12000.0,73.0],["2022-02-10",11680.0,13520.0,11520.0,12160.0,268.0],["2022-02-11",12320.0,12480.0,10400.0,10400.0,195.0],["2022-02-14",10880.0,10880.0,9760.0,9760.0,100.0],["2022-02-15",10080.0,10560.0,9600.0,10240.0,132.0],["2022-02-16",10080.0,10288.0,9600.0,9840.0,86.0],["2022-02-17",9760.0,9808.0,8880.0,9040.0,116.0],["2022-02-18",9120.0,9200.0,8640.0,8800.0,96.0],["2022-02-22",8800.0,9120.0,8480.0,9040.0,86.0],["2022-02-23",9120.0,9280.0,8640.0,8800.0,74.0],["2022-02-24",8240.0,9120.0,8160.0,9040.0,89.0],["2022-02-25",9120.0,9440.0,8880.0,9440.0,63.0],["2022-02-28",9200.0,9840.0,9200.0,9440.0,76.0],["2022-03-01",9360.0,9520.0,9200.0,9360.0,42.0],["2022-03-02",9280.0,9600.0,9200.0,9440.0,35.0],["2022-03-03",9680.0,9680.0,9120.0,9200.0,44.0],["2022-03-04",9200.0,9200.0,8800.0,8880.0,53.0],["2022-03-07",8800.0,9040.0,8400.0,8400.0,108.0],["2022-03-08",8640.0,8880.0,8320.0,8480.0,105.0],["2022-03-09",8800.0,8800.0,8560.0,8640.0,42.0],["2022-03-10",8480.0,8720.0,8480.0,8640.0,60.0],["2022-03-11",8800.0,8800.0,8160.0,8240.0,84.0],["2022-03-14",8240.0,8240.0,7704.0,7704.0,126.0],["2022-03-15",7840.0,8240.0,7680.0,7680.0,78.0],["2022-03-16",7920.0,8240.0,7680.0,8000.0,69.0],["2022-03-17",8000.0,8320.0,7848.0,8160.0,65.0],["2022-03-18",8080.0,8440.0,8000.0,8000.0,67.0],["2022-03-21",8240.0,8320.0,8000.0,8160.0,65.0],["2022-03-22",8240.0,8400.0,8000.0,8240.0,65.0],["2022-03-23",8240.0,8320.0,8000.0,8160.0,66.0],["2022-03-24",8320.0,8320.0,7760.0,8080.0,92.0],["2022-03-25",8080.0,8160.0,7720.0,8160.0,90.0],["2022-03-28",8240.0,9520.0,7600.0,8320.0,490.0],["2022-03-29",8240.0,8800.0,8080.0,8560.0,272.0],["2022-03-30",8480.0,8480.0,7872.0,7984.0,195.0],["2022-03-31",8240.0,8240.0,7520.0,7584.0,335.0],["2022-04-01",6960.0,7200.0,6320.0,6600.0,434.0],["2022-04-04",6800.0,6816.0,6160.0,6288.0,221.0],["2022-04-05",6240.0,6272.0,5760.0,5864.0,301.0],["2022-04-06",5920.0,6000.0,5600.0,5608.0,159.0],["2022-04-07",5744.0,5800.0,5528.0,5568.0,137.0],["2022-04-08",5568.0,5568.0,5280.0,5336.0,141.0],["2022-04-11",5360.0,5360.0,5200.0,5360.0,123.0],["2022-04-12",5200.0,5920.0,5200.0,5688.0,139.0],["2022-04-13",5840.0,6240.0,5680.0,6128.0,151.0],["2022-04-14",6304.0,6304.0,5632.0,5960.0,120.0],["2022-04-18",5880.0,5880.0,5360.0,5480.0,143.0],["2022-04-19",5520.0,5960.0,5368.0,5728.0,159.0],["2022-04-20",5744.0,6240.0,5464.0,6080.0,192.0],["2022-04-21",5600.0,5840.0,5120.0,5144.0,172.0],["2022-04-22",5600.0,5680.0,5040.0,5040.0,143.0],["2022-04-25",5120.0,5200.0,4840.0,4880.0,76.0],["2022-04-26",4960.0,5120.0,4840.0,4960.0,107.0],["2022-04-27",5040.0,5040.0,4776.0,4864.0,103.0],["2022-04-28",4936.0,5016.0,4632.0,4936.0,84.0],["2022-04-29",4936.0,6160.0,4800.0,5040.0,172.0],["2022-05-02",5328.0,5360.0,5120.0,5272.0,65.0],["2022-05-03",5360.0,5520.0,5280.0,5440.0,69.0],["2022-05-04",5400.0,5600.0,5272.0,5312.0,97.0],["2022-05-05",5368.0,5424.0,5112.0,5280.0,43.0],["2022-05-06",5456.0,5456.0,4976.0,5104.0,60.0],["2022-05-09",5088.0,5088.0,4464.0,4528.0,114.0],["2022-05-10",4640.0,4720.0,3840.0,4040.0,132.0],["2022-05-11",4240.0,4280.0,2648.0,2736.0,742.0],["2022-05-12",2960.0,3072.0,2320.0,2408.0,432.0],["2022-05-13",2720.0,2840.0,2312.0,2384.0,940.0],["2022-05-16",2664.0,3104.0,2400.0,2624.0,792.0],["2022-05-17",2800.0,3496.0,2720.0,3408.0,515.0],["2022-05-18",3440.0,4632.0,3440.0,3928.0,775.0],["2022-05-19",3920.0,4280.0,3600.0,4224.0,212.0],["2022-05-20",4560.0,4640.0,3928.0,4240.0,283.0],["2022-05-23",4288.0,4288.0,4032.0,4136.0,107.0],["2022-05-24",4048.0,4080.0,3680.0,3840.0,100.0],["2022-05-25",3824.0,4096.0,3824.0,4096.0,74.0],["2022-05-26",4032.0,4320.0,4000.0,4224.0,115.0],["2022-05-27",4240.0,4392.0,4072.0,4320.0,83.0],["2022-05-31",4304.0,4304.0,4000.0,4176.0,85.0],["2022-06-01",4240.0,4320.0,3936.0,4040.0,96.0],["2022-06-02",4040.0,4184.0,3936.0,4080.0,54.0],["2022-06-03",4000.0,4064.0,3840.0,3976.0,83.0],["2022-06-06",4080.0,4080.0,3520.0,3664.0,143.0],["2022-06-07",3600.0,3760.0,3352.0,3520.0,132.0],["2022-06-08",3512.0,3600.0,3336.0,3440.0,105.0],["2022-06-09",3360.0,3816.0,3360.0,3608.0,98.0],["2022-06-10",3488.0,3600.0,3208.0,3520.0,124.0],["2022-06-13",3120.0,3352.0,2800.0,3064.0,200.0],["2022-06-14",3320.0,3360.0,3040.0,3216.0,70.0],["2022-06-15",3360.0,3456.0,3120.0,3456.0,144.0],["2022-06-16",3384.0,3504.0,3216.0,3504.0,99.0],["2022-06-17",3400.0,3840.0,3400.0,3840.0,124.0],["2022-06-21",3680.0,4240.0,3600.0,4112.0,152.0],["2022-06-22",3880.0,4512.0,3880.0,4512.0,141.0],["2022-06-23",4480.0,4720.0,4328.0,4688.0,128.0],["2022-06-24",4800.0,4880.0,4640.0,4680.0,112.0],["2022-06-27",4920.0,4920.0,4224.0,4400.0,128.0],["2022-06-28",4560.0,4560.0,3944.0,4320.0,66.0],["2022-06-29",4320.0,4544.0,3960.0,4056.0,39.0],["2022-06-30",3896.0,4240.0,3856.0,4176.0,46.0],["2022-07-01",4080.0,4400.0,4040.0,4400.0,32.0],["2022-07-05",4480.0,4480.0,4168.0,4360.0,59.0],["2022-07-06",4400.0,4800.0,4272.0,4712.0,111.0],["2022-07-07",4800.0,5336.0,4536.0,5144.0,97.0],["2022-07-08",5120.0,5240.0,4808.0,5032.0,90.0],["2022-07-11",4800.0,4880.0,4576.0,4688.0,101.0],["2022-07-12",4640.0,4640.0,4256.0,4440.0,77.0],["2022-07-13",4320.0,4520.0,4240.0,4456.0,37.0],["2022-07-14",4480.0,4752.0,4200.0,4640.0,56.0],["2022-07-15",4640.0,4928.0,4408.0,4920.0,45.0],["2022-07-18",4808.0,5192.0,4800.0,5088.0,90.0],["2022-07-19",5112.0,5336.0,4976.0,5160.0,57.0],["2022-07-20",5200.0,5336.0,5000.0,5200.0,65.0],["2022-07-21",5200.0,5200.0,5040.0,5192.0,46.0],["2022-07-22",5200.0,6152.0,5120.0,5840.0,397.0],["2022-07-25",6240.0,7120.0,6160.0,6720.0,509.0],["2022-07-26",6640.0,6640.0,5200.0,5360.0,283.0],["2022-07-27",5744.0,5744.0,4448.0,5000.0,371.0],["2022-07-28",5040.0,5280.0,4736.0,5040.0,171.0],["2022-07-29",5064.0,5280.0,4504.0,4648.0,191.0],["2022-08-01",4712.0,4960.0,4480.0,4888.0,131.0],["2022-08-02",4960.0,5016.0,4720.0,4800.0,84.0],["2022-08-03",4800.0,4840.0,4560.0,4776.0,92.0],["2022-08-04",4912.0,4912.0,4720.0,4776.0,87.0],["2022-08-05",4704.0,4792.0,4480.0,4544.0,100.0],["2022-08-08",4560.0,4688.0,4408.0,4576.0,76.0],["2022-08-09",4560.0,4640.0,4232.0,4392.0,113.0],["2022-08-10",4640.0,4640.0,4208.0,4288.0,128.0],["2022-08-11",4536.0,4536.0,4112.0,4200.0,148.0],["2022-08-12",4160.0,4304.0,4072.0,4152.0,134.0],["2022-08-15",4280.0,4392.0,4080.0,4328.0,294.0],["2022-08-16",4160.0,4240.0,4016.0,4048.0,139.0],["2022-08-17",4144.0,4160.0,3848.0,3920.0,441.0],["2022-08-18",4048.0,4120.0,3920.0,3976.0,277.0],["2022-08-19",3992.0,4080.0,3680.0,3912.0,211.0],["2022-08-22",4032.0,4040.0,3840.0,3904.0,103.0],["2022-08-23",3936.0,4320.0,3840.0,4160.0,191.0],["2022-08-24",4272.0,4272.0,4016.0,4080.0,51.0],["2022-08-25",4048.0,4080.0,3920.0,4000.0,102.0],["2022-08-26",4080.0,4160.0,3920.0,3960.0,105.0],["2022-08-29",4080.0,4080.0,3960.0,4000.0,57.0],["2022-08-30",4080.0,4080.0,3848.0,4000.0,121.0],["2022-08-31",4000.0,4080.0,3920.0,3936.0,81.0],["2022-09-01",3904.0,3968.0,3840.0,3904.0,76.0],["2022-09-02",3920.0,4000.0,3840.0,4000.0,88.0],["2022-09-06",4064.0,4560.0,4000.0,4320.0,232.0],["2022-09-07",4552.0,4640.0,4400.0,4560.0,101.0],["2022-09-08",4552.0,4592.0,4416.0,4536.0,66.0],["2022-09-09",4552.0,4720.0,4416.0,4720.0,120.0],["2022-09-12",4800.0,4800.0,4496.0,4608.0,92.0],["2022-09-13",4304.0,4480.0,4168.0,4280.0,127.0],["2022-09-14",4200.0,4632.0,4160.0,4360.0,78.0],["2022-09-15",4480.0,4560.0,4280.0,4408.0,39.0],["2022-09-16",4408.0,4408.0,4184.0,4232.0,84.0],["2022-09-19",4184.0,4240.0,4000.0,4040.0,122.0],["2022-09-20",4240.0,4240.0,4000.0,4024.0,57.0],["2022-09-21",4000.0,4080.0,3904.0,4024.0,58.0],["2022-09-22",3928.0,4000.0,3552.0,3648.0,159.0],["2022-09-23",3760.0,3896.0,3600.0,3816.0,81.0],["2022-09-26",4000.0,4064.0,3760.0,3800.0,69.0],["2022-09-27",3920.0,3960.0,3800.0,3904.0,45.0],["2022-09-28",3952.0,4024.0,3864.0,3984.0,76.0],["2022-09-29",3864.0,3984.0,3776.0,3896.0,73.0],["2022-09-30",3920.0,3936.0,3760.0,3760.0,50.0],["2022-10-03",3904.0,3904.0,3680.0,3728.0,45.0],["2022-10-04",3808.0,3920.0,3720.0,3728.0,89.0],["2022-10-05",3712.0,3840.0,3640.0,3648.0,71.0],["2022-10-06",3640.0,3744.0,3624.0,3640.0,145.0],["2022-10-07",3600.0,3656.0,3368.0,3376.0,142.0],["2022-10-10",3520.0,3520.0,3208.0,3320.0,92.0],["2022-10-11",3312.0,3360.0,3240.0,3248.0,76.0],["2022-10-12",3248.0,3264.0,3040.0,3048.0,123.0],["2022-10-13",3024.0,3200.0,2800.0,3144.0,195.0],["2022-10-14",3200.0,3240.0,2808.0,2896.0,108.0],["2022-10-17",3064.0,3064.0,2744.0,2768.0,109.0],["2022-10-18",2800.0,2880.0,2768.0,2816.0,66.0],["2022-10-19",2880.0,2968.0,2800.0,2864.0,93.0],["2022-10-20",2800.0,3136.0,2784.0,2808.0,53.0],["2022-10-21",2808.0,2864.0,2560.0,2712.0,88.0],["2022-10-24",2680.0,2800.0,2560.0,2600.0,62.0],["2022-10-25",2600.0,2720.0,2600.0,2672.0,61.0],["2022-10-26",2480.0,2520.0,2320.0,2328.0,495.0],["2022-10-27",2424.0,2488.0,2184.0,2336.0,660.0],["2022-10-28",2392.0,2392.0,1360.0,1752.0,1737.0],["2022-10-31",1840.0,1960.0,1800.0,1896.0,313.0],["2022-11-01",1984.0,1984.0,1720.0,1824.0,209.0],["2022-11-02",1768.0,1848.0,1600.0,1656.0,259.0],["2022-11-03",1672.0,1808.0,1560.0,1600.0,234.0],["2022-11-04",1760.0,1760.0,1568.0,1608.0,120.0],["2022-11-07",1656.0,1760.0,1520.0,1680.0,261.0],["2022-11-08",1744.0,1744.0,1280.0,1400.0,636.0],["2022-11-09",1512.0,1512.0,1240.0,1304.0,288.0],["2022-11-10",1408.0,1600.0,1384.0,1560.0,341.0],["2022-11-11",1552.0,1840.0,1480.0,1840.0,253.0],["2022-11-14",1872.0,1896.0,1648.0,1696.0,263.0],["2022-11-15",1560.0,1560.0,1296.0,1520.0,361.0],["2022-11-16",1528.0,1528.0,1392.0,1408.0,186.0],["2022-11-17",1336.0,1408.0,1304.0,1320.0,259.0],["2022-11-18",1360.0,1440.0,1320.0,1360.0,143.0],["2022-11-21",1376.0,1376.0,1200.0,1272.0,227.0],["2022-11-22",1232.0,1264.0,1152.0,1160.0,224.0],["2022-11-23",1160.0,1280.0,1080.0,1200.0,223.0],["2022-11-25",1208.0,1224.0,1128.0,1160.0,67.0],["2022-11-28",1192.0,1272.0,1160.0,1208.0,378.0],["2022-11-29",1264.0,1440.0,1200.0,1232.0,992.0],["2022-11-30",1288.0,1344.0,1240.0,1304.0,438.0],["2022-12-01",1320.0,1488.0,1296.0,1312.0,288.0],["2022-12-02",1280.0,1360.0,1240.0,1256.0,188.0],["2022-12-05",1280.0,1304.0,1160.0,1168.0,281.0],["2022-12-06",1200.0,1200.0,1040.0,1080.0,488.0],["2022-12-07",1072.0,1160.0,1064.0,1120.0,101.0],["2022-12-08",1136.0,1152.0,1048.0,1080.0,97.0],["2022-12-09",1120.0,1224.0,1088.0,1160.0,229.0],["2022-12-12",1192.0,1192.0,1112.0,1144.0,144.0],["2022-12-13",1144.0,1192.0,1096.0,1144.0,139.0],["2022-12-14",1120.0,1160.0,1040.0,1048.0,163.0],["2022-12-15",1048.0,1072.0,960.0,960.0,177.0],["2022-12-16",992.0,1000.0,848.0,880.0,393.0],["2022-12-19",952.0,952.0,856.0,864.0,188.0],["2022-12-20",920.0,976.0,864.0,912.0,155.0],["2022-12-21",952.0,952.0,904.0,920.0,96.0],["2022-12-22",1024.0,1024.0,880.0,888.0,209.0],["2022-12-23",936.0,936.0,864.0,928.0,118.0],["2022-12-27",960.0,960.0,864.0,872.0,184.0],["2022-12-28",904.0,936.0,872.0,872.0,128.0],["2022-12-29",880.0,1192.0,880.0,1144.0,454.0],["2022-12-30",1144.0,1352.0,1120.0,1312.0,317.0],["2023-01-03",1312.0,1472.0,1280.0,1304.0,324.0],["2023-01-04",1360.0,1416.0,1288.0,1336.0,172.0],["2023-01-05",1320.0,1368.0,1280.0,1328.0,183.0],["2023-01-06",1392.0,1440.0,1296.0,1432.0,264.0],["2023-01-09",1488.0,1640.0,1440.0,1536.0,289.0],["2023-01-10",1616.0,1640.0,1520.0,1576.0,165.0],["2023-01-11",1624.0,1624.0,1320.0,1464.0,220.0],["2023-01-12",1472.0,1504.0,1376.0,1424.0,184.0],["2023-01-13",1440.0,1536.0,1400.0,1424.0,129.0],["2023-01-17",1600.0,1640.0,1520.0,1544.0,176.0],["2023-01-18",1552.0,1920.0,1552.0,1768.0,407.0],["2023-01-19",1776.0,1800.0,1680.0,1752.0,224.0],["2023-01-20",1776.0,1920.0,1760.0,1832.0,195.0],["2023-01-23",2856.0,4640.0,2624.0,3104.0,18188.0],["2023-01-24",1800.0,1800.0,1520.0,1624.0,6068.0],["2023-01-25",1560.0,1584.0,1320.0,1472.0,1800.0],["2023-01-26",1488.0,1752.0,1408.0,1528.0,3499.0],["2023-01-27",1504.0,1600.0,1440.0,1456.0,973.0],["2023-01-30",1432.0,1600.0,1368.0,1528.0,972.0],["2023-01-31",1456.0,1624.0,1456.0,1560.0,1086.0],["2023-02-01",1544.0,1640.0,1488.0,1600.0,792.0],["2023-02-02",1600.0,1600.0,1528.0,1568.0,495.0],["2023-02-03",1560.0,1672.0,1544.0,1592.0,1149.0],["2023-02-06",1680.0,1720.0,1608.0,1680.0,1328.0],["2023-02-07",1680.0,1680.0,1544.0,1616.0,453.0],["2023-02-08",1624.0,1624.0,1456.0,1520.0,565.0],["2023-02-09",1536.0,1544.0,1360.0,1408.0,497.0],["2023-02-10",1400.0,1440.0,1368.0,1416.0,257.0],["2023-02-13",1440.0,1488.0,1384.0,1472.0,208.0],["2023-02-14",1480.0,1480.0,1376.0,1400.0,289.0],["2023-02-15",1432.0,1440.0,1376.0,1440.0,219.0],["2023-02-16",1432.0,1440.0,1384.0,1400.0,287.0],["2023-02-17",1392.0,1400.0,1240.0,1400.0,378.0],["2023-02-21",1304.0,1360.0,1280.0,1280.0,275.0],["2023-02-22",1320.0,1320.0,1280.0,1280.0,170.0],["2023-02-23",1296.0,1320.0,1136.0,1168.0,372.0],["2023-02-24",1136.0,1200.0,1120.0,1168.0,138.0],["2023-02-27",1160.0,1168.0,1040.0,1064.0,406.0],["2023-02-28",1104.0,1112.0,1040.0,1056.0,181.0],["2023-03-01",1056.0,1080.0,992.0,1000.0,289.0],["2023-03-02",1040.0,1168.0,968.0,1144.0,610.0],["2023-03-03",1112.0,1200.0,1056.0,1104.0,333.0],["2023-03-06",1128.0,1160.0,1080.0,1120.0,140.0],["2023-03-07",1120.0,1152.0,1096.0,1104.0,208.0],["2023-03-08",1088.0,1096.0,960.0,1056.0,180.0],["2023-03-09",992.0,1056.0,984.0,1024.0,129.0],["2023-03-10",1056.0,1056.0,920.0,952.0,294.0],["2023-03-13",960.0,1008.0,928.0,928.0,173.0],["2023-03-14",936.0,976.0,912.0,920.0,157.0],["2023-03-15",880.0,920.0,864.0,880.0,335.0],["2023-03-16",880.0,960.0,880.0,912.0,154.0],["2023-03-17",944.0,952.0,840.0,840.0,191.0],["2023-03-20",888.0,888.0,840.0,864.0,188.0],["2023-03-21",888.0,920.0,848.0,896.0,196.0],["2023-03-22",880.0,936.0,880.0,920.0,125.0],["2023-03-23",888.0,888.0,840.0,880.0,214.0],["2023-03-24",856.0,936.0,856.0,936.0,104.0],["2023-03-27",856.0,1024.0,848.0,1000.0,401.0],["2023-03-28",992.0,1024.0,936.0,976.0,131.0],["2023-03-29",1024.0,1024.0,936.0,976.0,95.0],["2023-03-30",960.0,1024.0,904.0,992.0,203.0],["2023-03-31",992.0,1000.0,928.0,960.0,215.0],["2023-04-03",992.0,992.0,888.0,936.0,169.0],["2023-04-04",960.0,960.0,840.0,904.0,136.0],["2023-04-05",912.0,912.0,848.0,872.0,107.0],["2023-04-06",848.0,920.0,848.0,880.0,256.0],["2023-04-10",880.0,944.0,856.0,896.0,127.0],["2023-04-11",872.0,912.0,872.0,896.0,117.0],["2023-04-12",872.0,896.0,840.0,840.0,215.0],["2023-04-13",832.0,904.0,832.0,864.0,181.0],["2023-04-14",848.0,976.0,848.0,936.0,659.0],["2023-04-17",960.0,976.0,896.0,976.0,1562.0],["2023-04-18",1016.0,1016.0,608.0,664.0,2402.0],["2023-04-19",674.0,690.0,572.0,620.0,2237.0],["2023-04-20",614.0,619.8,504.0,512.0,1069.0],["2023-04-21",536.0,552.0,501.0,538.0,702.0],["2023-04-24",542.0,556.2,462.0,478.0,749.0],["2023-04-25",466.0,479.6,452.0,470.0,550.0],["2023-04-26",476.0,494.0,416.0,430.0,538.0],["2023-04-27",430.0,442.0,388.0,392.0,806.0],["2023-04-28",386.0,420.0,370.0,414.0,412.0],["2023-05-01",408.0,414.0,382.0,384.0,242.0],["2023-05-02",396.0,674.0,380.0,462.0,23984.0],["2023-05-03",440.0,448.0,348.0,352.0,3806.0],["2023-05-04",348.0,364.0,314.0,324.0,1740.0],["2023-05-05",320.0,322.6,298.0,312.0,1615.0],["2023-05-08",308.0,364.0,304.0,338.0,1459.0],["2023-05-09",342.0,358.0,324.0,329.8,304.0],["2023-05-10",338.0,338.0,304.0,304.0,395.0],["2023-05-11",306.0,335.6,304.0,330.0,766.0],["2023-05-12",340.0,364.0,340.0,356.0,717.0],["2023-05-15",352.0,360.0,340.0,340.0,455.0],["2023-05-16",342.0,352.0,330.0,338.0,456.0],["2023-05-17",332.0,350.0,330.0,350.0,161.0],["2023-05-18",352.0,360.0,338.0,344.0,151.0],["2023-05-19",344.0,354.0,334.0,338.0,153.0],["2023-05-22",334.0,348.0,330.0,336.0,176.0],["2023-05-23",334.0,336.0,310.0,318.0,235.0],["2023-05-24",310.0,320.0,304.0,306.0,236.0],["2023-05-25",310.0,312.0,306.0,310.0,198.0],["2023-05-26",318.0,318.0,306.0,308.0,247.0],["2023-05-30",314.0,318.0,286.0,296.0,320.0],["2023-05-31",282.0,294.0,282.0,292.0,192.0],["2023-06-01",298.0,298.0,284.0,296.0,112.0],["2023-06-02",292.0,300.0,288.0,290.0,143.0],["2023-06-05",290.0,298.0,280.0,280.0,168.0],["2023-06-06",282.0,288.0,274.0,280.0,153.0],["2023-06-07",286.0,288.0,270.0,278.0,220.0],["2023-06-08",270.0,288.0,270.0,276.0,361.0],["2023-06-09",276.0,286.0,275.2,280.0,188.0],["2023-06-12",280.0,308.0,278.0,294.0,419.0],["2023-06-13",316.0,338.0,300.0,312.0,636.0],["2023-06-14",316.0,322.0,308.0,320.0,235.0],["2023-06-15",320.0,330.0,308.0,320.0,290.0],["2023-06-16",316.0,322.0,300.0,314.0,196.0],["2023-06-20",314.0,316.0,280.0,288.0,728.0],["2023-06-21",296.0,296.0,222.0,222.0,1251.0],["2023-06-22",246.0,246.0,222.0,222.0,298.0],["2023-06-23",230.0,230.0,208.0,211.0,524.0],["2023-06-26",224.0,224.0,206.0,210.0,193.0],["2023-06-27",206.0,220.0,206.0,206.0,291.0],["2023-06-28",208.0,218.0,204.0,216.0,231.0],["2023-06-29",206.0,216.0,206.0,208.0,538.0],["2023-06-30",206.0,218.0,206.0,216.0,235.0],["2023-07-03",220.0,220.0,208.0,218.0,168.0],["2023-07-05",208.0,224.0,208.0,224.0,334.0],["2023-07-06",218.0,240.0,218.0,240.0,926.0],["2023-07-07",242.0,242.0,228.0,238.0,263.0],["2023-07-10",240.0,240.0,230.0,237.0,165.0],["2023-07-11",234.0,250.0,230.0,240.0,464.0],["2023-07-12",240.0,248.0,240.0,244.0,247.0],["2023-07-13",244.0,260.0,242.0,252.0,561.0],["2023-07-14",246.0,258.0,244.0,250.0,537.0],["2023-07-17",252.0,254.0,230.0,236.0,486.0],["2023-07-18",230.0,240.0,230.0,238.0,241.0],["2023-07-19",240.0,243.2,238.0,240.0,231.0],["2023-07-20",242.0,248.0,223.0,230.0,241.0],["2023-07-21",230.0,248.0,224.0,238.0,317.0],["2023-07-24",238.0,240.0,232.0,236.0,101.0],["2023-07-25",236.0,242.0,232.0,240.0,94.0],["2023-07-26",240.0,247.8,224.0,238.0,193.0],["2023-07-27",234.0,236.0,224.0,226.0,164.0],["2023-07-28",232.0,234.0,224.0,234.0,247.0],["2023-07-31",226.0,248.0,225.6,232.0,198.0],["2023-08-01",242.0,242.6,226.0,236.0,218.0],["2023-08-02",232.0,236.0,228.0,234.0,72.0],["2023-08-03",236.0,236.0,228.0,228.0,69.0],["2023-08-04",226.0,231.2,216.0,216.0,287.0],["2023-08-07",216.0,222.0,213.8,216.0,100.0],["2023-08-08",220.0,225.8,210.6,224.0,71.0],["2023-08-09",214.0,222.0,200.0,212.0,430.0],["2023-08-10",214.0,216.0,204.0,212.0,36.0],["2023-08-11",212.0,216.0,204.0,214.0,76.0],["2023-08-14",214.0,220.0,210.0,220.0,129.0],["2023-08-15",214.0,216.0,208.0,214.0,108.0],["2023-08-16",208.0,212.0,204.0,210.0,280.0],["2023-08-17",204.6,205.8,187.0,196.0,709.0],["2023-08-18",192.0,199.8,184.2,195.0,160.0],["2023-08-21",192.2,192.2,178.4,184.0,342.0],["2023-08-22",183.0,184.0,168.8,173.2,273.0],["2023-08-23",176.0,182.0,170.6,182.0,426.0],["2023-08-24",176.0,181.0,156.0,176.0,281.0],["2023-08-25",173.6,178.0,170.0,170.6,230.0],["2023-08-28",166.0,168.0,152.0,153.4,542.0],["2023-08-29",154.0,163.8,154.0,156.8,57.0],["2023-08-30",162.0,163.2,143.8,147.0,182.0],["2023-08-31",144.6,151.0,138.0,143.0,261.0],["2023-09-01",150.0,152.0,143.0,143.2,71.0],["2023-09-05",234.0,660.0,214.0,640.0,525676.0],["2023-09-06",490.0,536.0,376.0,378.0,79850.0],["2023-09-07",360.0,364.0,304.0,334.0,16112.0],["2023-09-08",366.0,508.0,340.0,348.0,351818.0],["2023-09-11",352.0,360.0,284.0,302.0,18258.0],["2023-09-12",286.0,290.0,232.0,264.0,11691.0],["2023-09-13",258.0,258.0,230.0,238.0,4379.0],["2023-09-14",228.0,264.0,202.0,227.0,8983.0],["2023-09-15",228.0,286.0,220.0,250.0,16449.0],["2023-09-18",240.0,240.0,213.8,224.0,6130.0],["2023-09-19",224.0,226.0,206.0,218.0,2085.0],["2023-09-20",222.0,224.0,188.8,200.0,3860.0],["2023-09-21",190.0,194.0,171.0,177.4,2548.0],["2023-09-22",197.8,218.0,176.0,176.0,5324.0],["2023-09-25",180.0,183.4,158.0,170.0,2588.0],["2023-09-26",168.4,176.2,159.0,162.0,1388.0],["2023-09-27",161.4,175.0,146.0,158.6,4802.0],["2023-09-28",153.8,159.2,143.0,146.0,2738.0],["2023-09-29",143.2,149.0,134.2,140.0,3149.0],["2023-10-02",140.0,154.0,136.0,147.4,2793.0],["2023-10-03",146.0,146.0,137.0,139.8,1055.0],["2023-10-04",141.2,141.2,126.2,135.4,1168.0],["2023-10-05",136.2,140.0,122.4,128.8,984.0],["2023-10-06",130.6,147.0,124.0,142.0,1125.0],["2023-10-09",137.2,143.8,134.8,140.4,395.0],["2023-10-10",144.4,150.0,140.4,144.0,827.0],["2023-10-11",146.0,146.0,130.0,138.0,809.0],["2023-10-12",136.0,139.8,122.0,126.0,1328.0],["2023-10-13",122.2,126.0,113.6,117.4,1594.0],["2023-10-16",114.8,120.0,110.0,112.0,995.0],["2023-10-17",112.4,116.0,106.0,112.4,1017.0],["2023-10-18",112.0,112.0,106.0,107.0,718.0],["2023-10-19",106.4,106.4,94.6,98.0,1044.0],["2023-10-20",98.0,98.0,85.0,88.0,1512.0],["2023-10-23",86.0,93.8,74.0,74.0,1965.0],["2023-10-24",78.0,81.6,74.2,78.6,1910.0],["2023-10-25",78.2,78.4,65.2,66.6,2473.0],["2023-10-26",70.0,74.0,60.0,64.2,1949.0],["2023-10-27",66.2,66.2,28.0,63.8,4353.0],["2023-10-30",64.0,75.6,56.0,60.0,3005.0],["2023-10-31",60.0,61.0,52.0,56.0,1257.0],["2023-11-01",58.8,59.8,50.0,53.8,1242.0],["2023-11-02",54.0,56.0,50.0,52.2,1524.0],["2023-11-03",51.2,54.0,46.0,51.2,3099.0],["2023-11-06",61.4,84.0,50.0,51.0,260808.0],["2023-11-07",51.2,51.2,44.2,49.6,23543.0],["2023-11-08",50.0,56.0,46.0,47.2,18043.0],["2023-11-09",48.0,48.8,44.0,45.0,10663.0],["2023-11-10",44.6,46.4,40.2,43.8,6172.0],["2023-11-13",46.0,46.0,40.8,43.8,3847.0],["2023-11-14",47.2,47.2,42.6,45.6,6448.0],["2023-11-15",45.2,46.0,41.0,42.8,3046.0],["2023-11-16",43.8,44.0,41.4,43.2,2106.0],["2023-11-17",45.4,45.4,41.2,43.0,1650.0],["2023-11-20",44.2,45.8,41.2,42.4,8758.0],["2023-11-21",43.6,43.6,38.2,40.0,4815.0],["2023-11-22",40.0,41.6,38.4,40.2,2351.0],["2023-11-24",42.0,45.6,40.6,43.0,2816.0],["2023-11-27",45.0,45.0,41.2,42.8,9242.0],["2023-11-28",43.2,47.8,40.0,40.2,32003.0],["2023-11-29",40.6,40.6,34.4,39.6,11135.0],["2023-11-30",40.0,42.0,38.4,39.0,8126.0],["2023-12-01",38.0,41.6,38.0,39.6,5677.0],["2023-12-04",40.4,46.0,40.0,42.2,11979.0],["2023-12-05",42.2,42.4,38.0,41.4,5003.0],["2023-12-06",39.8,40.4,38.0,39.6,3463.0],["2023-12-07",39.4,39.6,38.2,39.0,2584.0],["2023-12-08",40.6,40.6,37.0,38.2,3933.0],["2023-12-11",38.0,38.0,32.6,34.8,7724.0],["2023-12-12",34.6,34.6,32.0,32.2,4364.0],["2023-12-13",32.8,34.0,29.0,33.2,15256.0],["2023-12-14",32.6,34.8,30.4,32.0,6622.0],["2023-12-15",31.8,36.4,31.6,35.4,9600.0],["2023-12-18",33.4,34.0,32.2,32.8,6580.0],["2023-12-19",35.8,35.8,32.0,33.8,4916.0],["2023-12-20",34.0,34.4,32.0,32.2,5099.0],["2023-12-21",33.2,34.0,32.2,33.4,2979.0],["2023-12-22",33.0,36.0,33.0,34.0,4141.0],["2023-12-26",35.0,37.8,32.6,34.4,10246.0],["2023-12-27",34.0,35.8,33.6,35.0,6351.0],["2023-12-28",35.2,35.6,32.4,34.6,7927.0],["2023-12-29",34.6,37.2,33.2,34.4,8638.0],["2024-01-02",34.6,34.8,32.4,34.8,5013.0],["2024-01-03",34.0,34.0,32.4,32.4,5391.0],["2024-01-04",32.8,33.4,32.2,32.6,46095.0],["2024-01-05",26.8,29.0,25.0,28.2,39102.0],["2024-01-08",27.8,28.0,26.0,28.0,5649.0],["2024-01-09",27.0,27.8,26.6,26.8,5355.0],["2024-01-10",26.4,27.0,25.4,27.0,4975.0],["2024-01-11",26.8,26.8,25.0,26.0,3432.0],["2024-01-12",25.8,27.0,25.0,25.2,6294.0],["2024-01-16",25.2,26.4,22.8,26.0,9793.0],["2024-01-17",24.4,26.0,24.0,26.0,3307.0],["2024-01-18",25.6,26.0,24.2,25.8,2754.0],["2024-01-19",25.6,27.0,25.0,26.0,5299.0],["2024-01-22",26.6,26.8,24.4,26.4,2432.0],["2024-01-23",25.8,26.6,24.8,25.8,2094.0],["2024-01-24",25.6,27.0,25.0,26.6,2473.0],["2024-01-25",26.8,28.8,25.2,28.2,8105.0],["2024-01-26",28.0,30.0,27.0,29.0,5364.0],["2024-01-29",28.8,29.6,27.0,29.6,3397.0],["2024-01-30",29.0,31.6,28.4,31.4,7655.0],["2024-01-31",31.0,33.8,29.0,31.6,6437.0],["2024-02-01",32.6,32.6,28.6,29.6,4640.0],["2024-02-02",29.2,30.8,28.4,29.6,1661.0],["2024-02-05",29.4,29.4,26.6,27.0,2015.0],["2024-02-06",27.0,28.8,26.0,28.0,3127.0],["2024-02-07",29.2,29.2,26.0,27.4,2261.0],["2024-02-08",27.8,29.0,26.4,27.8,3600.0],["2024-02-09",28.0,29.6,27.0,29.0,3302.0],["2024-02-12",30.0,31.6,28.0,30.0,3247.0],["2024-02-13",29.8,30.0,28.2,29.4,1197.0],["2024-02-14",28.2,29.6,28.2,29.0,813.0],["2024-02-15",29.0,31.0,28.0,30.6,2849.0],["2024-02-16",30.6,34.0,30.0,32.0,2825.0],["2024-02-20",33.0,35.0,32.0,34.8,6561.0],["2024-02-21",35.4,35.4,31.0,31.8,4273.0],["2024-02-22",31.0,32.0,30.2,31.6,1332.0],["2024-02-23",31.0,34.0,29.4,33.8,3339.0],["2024-02-26",34.0,34.0,30.2,31.6,1387.0],["2024-02-27",33.4,33.4,31.6,33.0,1735.0],["2024-02-28",32.0,33.0,31.0,32.6,1462.0],["2024-02-29",32.8,33.0,30.0,30.4,2428.0],["2024-03-01",31.2,31.6,29.6,31.0,2062.0],["2024-03-04",30.4,31.6,30.0,31.0,2109.0],["2024-03-05",31.0,31.0,29.4,30.4,1867.0],["2024-03-06",29.6,32.0,29.6,31.6,1765.0],["2024-03-07",30.6,32.0,30.6,31.6,714.0],["2024-03-08",31.8,32.6,30.2,30.8,1680.0],["2024-03-11",31.6,32.0,29.8,30.8,643.0],["2024-03-12",32.0,32.0,30.2,30.8,1305.0],["2024-03-13",30.2,31.8,30.0,30.6,1736.0],["2024-03-14",30.0,30.4,28.0,28.4,3573.0],["2024-03-15",83.0,184.6,66.6,88.4,2732365.0],["2024-03-18",113.0,148.0,70.4,72.0,1241896.0],["2024-03-19",83.0,92.0,63.0,77.2,302528.0],["2024-03-20",66.8,81.0,66.0,69.0,115521.0],["2024-03-21",71.0,76.0,54.0,57.0,113751.0],["2024-03-22",55.8,73.0,48.8,68.2,133499.0],["2024-03-25",63.6,71.4,60.0,61.8,52751.0],["2024-03-26",58.4,60.6,52.6,56.0,45237.0],["2024-03-27",73.0,80.8,56.0,56.2,648310.0],["2024-03-28",54.0,58.6,50.6,53.0,99683.0],["2024-04-01",53.2,55.0,49.4,52.8,48305.0],["2024-04-02",51.4,57.0,47.0,53.0,73956.0],["2024-04-03",50.4,51.4,48.8,51.2,38373.0],["2024-04-04",50.4,53.6,48.2,50.2,31632.0],["2024-04-05",49.8,51.4,46.8,47.8,24679.0],["2024-04-08",47.6,47.6,40.2,41.2,39243.0],["2024-04-09",41.0,42.8,33.2,35.0,49452.0],["2024-04-10",39.6,42.0,35.0,36.4,97807.0],["2024-04-11",41.4,46.0,38.2,39.4,423050.0],["2024-04-12",37.8,37.8,34.2,37.0,71678.0],["2024-04-15",36.4,37.4,35.0,36.0,34209.0],["2024-04-16",36.2,37.2,34.4,35.2,31745.0],["2024-04-17",35.6,36.0,32.0,32.2,46023.0],["2024-04-18",35.4,36.6,33.2,35.2,63514.0],["2024-04-19",34.4,34.6,33.0,34.0,37327.0],["2024-04-22",33.0,33.0,30.6,31.8,58341.0],["2024-04-23",31.0,35.0,30.6,32.8,46257.0],["2024-04-24",32.4,37.8,31.2,35.8,71593.0],["2024-04-25",34.0,34.0,31.6,32.0,50628.0],["2024-04-26",32.2,32.2,30.4,30.4,40593.0],["2024-04-29",30.0,30.2,28.0,29.2,30748.0],["2024-04-30",30.0,31.0,28.8,31.0,32043.0],["2024-05-01",29.2,29.8,28.6,29.2,15426.0],["2024-05-02",31.8,33.8,30.0,30.4,104211.0],["2024-05-03",30.2,30.8,28.6,29.6,27124.0],["2024-05-06",29.0,30.8,28.2,29.8,21319.0],["2024-05-07",29.6,29.6,28.4,28.4,14861.0],["2024-05-08",28.6,28.6,26.8,27.6,23304.0],["2024-05-09",28.0,29.0,27.2,28.0,19182.0],["2024-05-10",28.0,28.2,26.2,26.4,22991.0],["2024-05-13",26.6,29.6,26.0,28.8,55370.0],["2024-05-14",27.2,29.6,27.0,28.0,54161.0],["2024-05-15",28.4,28.6,27.2,27.4,27722.0],["2024-05-16",27.4,38.0,26.4,31.0,233603.0],["2024-05-17",35.6,38.4,27.6,28.8,190047.0],["2024-05-20",29.8,31.0,27.8,30.4,65553.0],["2024-05-21",29.4,30.0,28.0,28.4,29422.0],["2024-05-22",28.8,31.8,28.0,29.6,43622.0],["2024-05-23",30.0,30.8,28.0,28.0,32581.0],["2024-05-24",28.2,30.2,26.6,29.6,43248.0],["2024-05-28",28.8,29.2,27.8,28.0,35791.0],["2024-05-29",29.4,33.6,27.8,32.2,274022.0],["2024-05-30",33.2,39.0,28.0,31.6,823798.0],["2024-05-31",29.4,36.0,29.2,33.0,383322.0],["2024-06-03",33.8,40.4,33.0,39.4,284449.0],["2024-06-04",34.6,36.0,30.6,32.8,135542.0],["2024-06-05",31.4,32.4,30.0,31.2,85263.0],["2024-06-06",30.2,31.0,29.0,29.0,67417.0],["2024-06-07",28.2,29.0,27.6,28.0,64945.0],["2024-06-10",27.8,27.8,24.6,26.4,65063.0],["2024-06-11",26.6,27.8,25.4,27.4,33103.0],["2024-06-12",27.2,27.8,26.2,27.0,29043.0],["2024-06-13",26.8,27.0,25.4,25.6,32953.0],["2024-06-14",25.8,25.8,24.0,24.4,39230.0],["2024-06-17",24.8,25.8,23.4,25.0,39543.0],["2024-06-18",25.0,25.0,23.6,23.8,20772.0],["2024-06-20",26.8,27.6,24.0,24.4,219691.0],["2024-06-21",24.4,25.0,23.6,24.0,44106.0],["2024-06-24",24.0,25.0,23.6,25.0,19863.0],["2024-06-25",24.8,24.8,23.0,23.4,26322.0],["2024-06-26",23.4,23.8,22.4,23.2,32797.0],["2024-06-27",24.0,25.2,23.6,24.2,26116.0],["2024-06-28",24.0,25.2,23.8,24.8,18989.0],["2024-07-01",24.8,25.4,24.4,24.8,17490.0],["2024-07-02",25.0,25.0,23.2,24.2,18494.0],["2024-07-03",24.2,25.2,23.8,24.2,14592.0],["2024-07-05",24.2,24.6,23.6,24.0,13090.0],["2024-07-08",24.2,24.4,23.4,24.0,16606.0],["2024-07-09",23.8,24.2,23.2,23.8,15764.0],["2024-07-10",23.6,24.2,23.2,23.8,19521.0],["2024-07-11",23.2,24.4,23.2,24.0,24734.0],["2024-07-12",24.0,24.4,23.6,23.8,18149.0],["2024-07-15",23.4,23.6,22.6,22.8,29063.0],["2024-07-16",22.6,23.6,22.4,23.2,19220.0],["2024-07-17",26.0,27.2,23.0,24.0,375165.0],["2024-07-18",23.0,23.6,22.0,23.2,62236.0],["2024-07-19",23.6,23.6,20.8,22.0,50969.0],["2024-07-22",21.0,21.2,19.2,20.4,52575.0],["2024-07-23",20.0,20.4,19.6,20.0,20215.0],["2024-07-24",20.0,20.2,18.8,19.2,33540.0],["2024-07-25",18.8,19.4,17.6,18.2,36069.0],["2024-07-26",18.4,18.4,17.6,18.0,17809.0],["2024-07-29",18.4,18.4,17.4,17.8,20054.0],["2024-07-30",17.8,18.0,17.2,17.4,21999.0],["2024-07-31",17.6,18.4,17.2,18.4,22717.0],["2024-08-01",18.6,19.0,17.0,17.0,19633.0],["2024-08-02",16.6,16.6,15.2,15.2,21513.0],["2024-08-05",13.6,14.4,12.8,14.2,32250.0],["2024-08-06",15.0,15.4,14.4,15.2,14378.0],["2024-08-07",15.6,15.8,13.6,14.4,24145.0],["2024-08-08",15.0,15.0,13.6,14.2,17478.0],["2024-08-09",14.4,20.6,14.4,15.0,305596.0],["2024-08-12",15.0,15.6,14.0,15.0,54267.0],["2024-08-13",14.8,15.4,14.4,14.6,33063.0],["2024-08-14",14.6,15.0,14.0,14.4,31980.0],["2024-08-15",13.0,14.4,13.0,13.8,53893.0],["2024-08-16",13.8,13.8,13.4,13.4,20752.0],["2024-08-19",13.6,14.2,13.0,14.2,40218.0],["2024-08-20",14.4,14.6,13.4,14.0,28672.0],["2024-08-21",14.0,16.0,13.8,15.8,101295.0],["2024-08-22",16.4,16.4,14.2,15.0,119964.0],["2024-08-23",15.6,17.4,14.4,16.0,237693.0],["2024-08-26",15.8,15.8,14.4,15.4,46987.0],["2024-08-27",16.0,16.0,14.8,15.2,25348.0],["2024-08-28",15.2,15.6,14.0,14.2,35218.0],["2024-08-29",14.0,15.0,13.4,14.0,32939.0],["2024-08-30",14.0,14.8,14.0,14.4,20380.0],["2024-09-03",15.8,16.0,14.6,15.0,127613.0],["2024-09-04",15.6,15.6,14.4,14.8,40893.0],["2024-09-05",15.0,15.0,14.2,14.4,30526.0],["2024-09-06",14.8,14.8,13.6,14.2,26922.0],["2024-09-09",14.2,14.6,13.0,13.6,57377.0],["2024-09-10",13.4,13.8,12.8,13.0,35746.0],["2024-09-11",13.0,13.4,13.0,13.2,16699.0],["2024-09-12",12.8,12.8,12.2,12.8,21093.0],["2024-09-13",12.6,13.2,12.6,12.6,15465.0],["2024-09-16",12.8,12.8,10.2,11.4,84056.0],["2024-09-17",11.8,11.8,10.8,10.8,44075.0],["2024-09-18",10.4,11.6,10.4,10.8,22238.0],["2024-09-19",11.4,11.4,10.4,11.2,25210.0],["2024-09-20",13.0,17.4,12.8,14.8,893241.0],["2024-09-23",14.8,14.8,11.2,11.2,163966.0],["2024-09-24",11.4,11.4,10.6,10.8,58750.0],["2024-09-25",11.0,11.0,10.0,10.6,74336.0],["2024-09-26",10.6,10.6,9.4,10.2,96390.0],["2024-09-27",10.2,11.0,9.8,10.8,65734.0],["2024-09-30",10.0,10.2,9.4,9.6,83200.0],["2024-10-01",10.0,10.2,9.0,9.2,56911.0],["2024-10-02",9.2,9.4,8.8,9.0,38940.0],["2024-10-03",9.4,10.6,9.2,10.2,101352.0],["2024-10-04",10.2,10.2,9.6,9.8,34891.0],["2024-10-07",9.4,9.6,8.2,8.4,95299.0],["2024-10-08",8.2,16.0,8.2,8.6,696938.0],["2024-10-09",6.32,7.892,5.85,6.91,476300.0],["2024-10-10",6.4,6.4,5.05,5.21,404200.0],["2024-10-11",5.21,10.87,5.21,7.91,15554100.0],["2024-10-14",14.0,16.13,12.2,12.53,37895200.0],["2024-10-15",11.71,12.11,9.4,10.0,1588400.0],["2024-10-16",9.91,10.28,9.2,9.85,375400.0],["2024-10-17",9.91,11.53,9.88,10.88,322300.0],["2024-10-18",10.97,11.12,10.29,10.41,139700.0],["2024-10-21",9.9,10.6,9.23,10.51,225500.0],["2024-10-22",10.19,11.15,10.18,10.59,115200.0],["2024-10-23",10.48,11.49,10.3,10.96,133500.0],["2024-10-24",11.68,11.68,10.122,10.5,198900.0],["2024-10-25",10.19,11.05,9.99,10.84,141100.0],["2024-10-28",11.29,13.45,10.74,12.58,279300.0],["2024-10-29",12.5,13.49,12.14,13.09,201900.0],["2024-10-30",13.23,13.6,12.68,12.79,78900.0],["2024-10-31",12.53,12.748,11.085,11.38,126400.0],["2024-11-01",11.48,12.17,10.29,10.52,77400.0],["2024-11-04",10.75,12.61,9.94,11.83,915100.0],["2024-11-05",10.71,11.597,10.0,10.21,165100.0],["2024-11-06",10.22,10.51,9.52,9.8,79400.0],["2024-11-07",10.05,10.19,9.6,9.81,47900.0],["2024-11-08",9.61,10.74,9.08,9.78,309900.0],["2024-11-11",9.68,9.99,9.2,9.79,92900.0],["2024-11-12",10.2,10.2,9.05,9.32,68200.0],["2024-11-13",9.1,9.185,8.09,8.27,72000.0],["2024-11-14",8.3,8.3,7.22,7.4,54000.0],["2024-11-15",7.4,7.64,6.42,6.5,137800.0],["2024-11-18",6.29,6.72,5.85,6.01,179200.0],["2024-11-19",6.12,7.23,6.05,7.13,248500.0],["2024-11-20",7.45,8.44,6.859,7.88,212400.0],["2024-11-21",7.67,8.402,7.41,8.24,57900.0],["2024-11-22",8.27,9.22,7.67,8.94,158000.0],["2024-11-25",8.98,9.3,8.57,9.15,92300.0],["2024-11-26",9.14,10.5,8.68,9.5,390600.0],["2024-11-27",9.5,9.62,8.51,9.43,49200.0],["2024-11-29",9.24,10.14,8.8,9.42,26500.0],["2024-12-02",10.13,10.13,8.63,8.93,107500.0],["2024-12-03",9.4,9.687,8.69,9.06,40900.0],["2024-12-04",8.93,9.004,8.6,8.93,58700.0],["2024-12-05",9.1,9.1,8.4,8.52,50900.0],["2024-12-06",8.49,8.49,7.61,8.29,70900.0],["2024-12-09",7.81,8.14,7.574,7.75,25800.0],["2024-12-10",7.75,7.81,7.26,7.35,42100.0],["2024-12-11",8.31,8.31,7.5,8.18,28200.0],["2024-12-12",8.02,8.02,7.64,7.81,17000.0],["2024-12-13",7.81,7.81,7.01,7.1,32500.0],["2024-12-16",7.29,7.3,6.41,6.63,57500.0],["2024-12-17",6.48,6.5,5.81,6.2,106000.0],["2024-12-18",6.16,6.35,5.85,6.28,60100.0],["2024-12-19",6.25,6.25,5.72,6.0,29400.0],["2024-12-20",5.83,6.4,5.83,6.02,53800.0],["2024-12-23",6.28,6.303,5.78,6.02,34200.0],["2024-12-24",6.03,6.72,6.0,6.67,34700.0],["2024-12-26",6.73,6.736,6.25,6.4,49100.0],["2024-12-27",6.5,6.95,6.353,6.6,49600.0],["2024-12-30",6.7,6.85,6.2,6.79,56700.0],["2024-12-31",6.92,6.951,6.38,6.54,37500.0],["2025-01-02",6.54,7.48,6.54,7.45,34700.0],["2025-01-03",7.55,7.966,7.26,7.57,64100.0],["2025-01-06",7.72,7.77,7.29,7.39,25200.0],["2025-01-07",7.55,7.55,6.802,7.04,60900.0],["2025-01-08",6.58,6.9,6.33,6.33,22500.0],["2025-01-10",6.3,6.4,6.12,6.21,16400.0],["2025-01-13",6.1,6.344,5.952,6.09,15300.0],["2025-01-14",6.06,6.15,5.62,5.85,34400.0],["2025-01-15",6.03,6.25,5.86,5.92,35100.0],["2025-01-16",5.92,6.061,5.72,5.83,22600.0],["2025-01-17",5.83,6.116,5.65,5.73,36000.0],["2025-01-21",6.07,6.25,5.7,6.07,58500.0],["2025-01-22",6.0,6.15,5.74,5.91,32900.0],["2025-01-23",5.95,5.95,5.415,5.69,36300.0],["2025-01-24",5.84,6.22,5.7,6.22,35300.0],["2025-01-27",6.25,6.25,5.78,5.94,42700.0],["2025-01-28",6.14,6.17,5.721,6.17,36300.0],["2025-01-29",5.99,6.187,5.85,6.05,27300.0],["2025-01-30",6.16,6.45,6.085,6.26,50000.0],["2025-01-31",6.03,6.094,5.75,5.85,23800.0],["2025-02-03",5.774,5.932,5.57,5.73,27500.0],["2025-02-04",5.73,5.97,5.73,5.9,17600.0],["2025-02-05",6.14,6.14,5.77,5.96,12100.0],["2025-02-06",6.09,6.09,5.69,5.8,12700.0],["2025-02-07",5.73,5.79,5.636,5.69,8700.0],["2025-02-10",5.69,5.72,5.6,5.61,16400.0],["2025-02-11",5.59,5.719,5.24,5.42,17400.0],["2025-02-12",5.47,5.47,5.16,5.315,24300.0],["2025-02-13",5.31,5.666,5.305,5.5,10100.0],["2025-02-14",5.43,5.65,5.36,5.49,11400.0],["2025-02-18",5.26,5.49,5.02,5.09,19600.0],["2025-02-19",5.15,5.193,5.05,5.125,12400.0],["2025-02-20",5.04,5.177,4.84,4.915,11400.0],["2025-02-21",5.26,5.38,4.84,4.97,10200.0],["2025-02-24",4.98,5.011,4.356,4.68,35000.0],["2025-02-25",4.68,4.85,4.601,4.8,20600.0],["2025-02-26",4.84,5.03,4.59,4.96,14000.0],["2025-02-27",4.7,4.94,4.7,4.864,5300.0],["2025-02-28",4.87,4.945,4.7,4.74,21400.0],["2025-03-03",4.71,6.18,4.71,5.485,96800.0],["2025-03-04",5.53,5.71,4.46,4.92,349800.0],["2025-03-05",5.07,5.07,4.82,4.96,17500.0],["2025-03-06",4.96,4.97,4.564,4.9,15000.0],["2025-03-07",4.98,5.225,4.813,5.07,18800.0],["2025-03-10",4.95,5.098,4.85,4.965,14200.0],["2025-03-11",4.97,5.173,4.847,5.14,8700.0],["2025-03-12",5.07,5.163,4.82,5.11,11100.0],["2025-03-13",5.04,5.171,4.91,4.96,10900.0],["2025-03-14",4.96,5.16,4.85,4.98,4800.0],["2025-03-17",4.98,5.6,4.98,5.56,19800.0],["2025-03-18",6.04,6.04,5.2,5.38,82700.0],["2025-03-19",5.25,5.53,4.9,5.08,21500.0],["2025-03-20",5.34,5.34,5.11,5.12,5600.0],["2025-03-21",5.03,5.49,5.03,5.46,13600.0],["2025-03-24",5.62,6.0,5.5,5.72,59600.0],["2025-03-25",6.16,6.4,5.221,5.47,226900.0],["2025-03-26",5.31,5.45,5.05,5.33,30500.0],["2025-03-27",5.18,5.18,4.85,4.99,33200.0],["2025-03-28",5.009,5.05,4.72,4.92,34000.0],["2025-03-31",4.7,4.94,4.51,4.67,27800.0],["2025-04-01",4.62,4.99,4.6,4.87,18500.0],["2025-04-02",4.89,4.98,4.576,4.76,12100.0],["2025-04-03",4.865,5.076,4.29,4.31,20700.0],["2025-04-04",4.272,4.272,3.902,4.05,26500.0],["2025-04-07",3.81,4.271,3.81,4.03,22400.0],["2025-04-08",4.21,4.39,4.0,4.07,44100.0],["2025-04-09",4.0,4.64,3.92,4.55,28200.0],["2025-04-10",4.47,4.561,4.1,4.19,39500.0],["2025-04-11",4.19,4.77,4.14,4.15,52100.0],["2025-04-14",4.41,4.72,4.15,4.49,23600.0],["2025-04-15",4.5,4.967,4.5,4.66,25100.0],["2025-04-16",4.592,4.6,4.28,4.41,15300.0],["2025-04-17",4.15,4.326,3.82,4.2,572300.0],["2025-04-21",4.2,4.402,4.077,4.35,47400.0],["2025-04-22",4.225,4.4,4.12,4.39,13900.0],["2025-04-23",4.4,4.78,4.382,4.54,38100.0],["2025-04-24",4.59,4.63,4.41,4.413,7600.0],["2025-04-25",4.617,4.87,4.461,4.82,31900.0],["2025-04-28",4.83,4.87,4.52,4.61,62100.0],["2025-04-29",4.61,4.708,4.56,4.6,4800.0],["2025-04-30",4.57,5.2,4.46,4.98,99200.0],["2025-05-01",4.95,5.49,4.95,5.4,38300.0],["2025-05-02",5.27,5.7,5.26,5.68,33800.0],["2025-05-05",5.45,5.7,5.22,5.22,16900.0],["2025-05-06",5.29,5.3,5.04,5.11,9400.0],["2025-05-07",5.404,5.695,5.098,5.59,18600.0],["2025-05-08",5.62,5.9,5.34,5.87,15100.0],["2025-05-09",5.85,6.234,5.49,6.06,24200.0],["2025-05-12",6.2,6.215,5.52,5.81,73300.0],["2025-05-13",6.85,7.4,5.933,6.14,1361900.0],["2025-05-14",5.8,5.84,5.445,5.57,67900.0],["2025-05-15",5.295,6.019,5.29,5.67,31800.0],["2025-05-16",5.85,6.5,5.67,6.37,62500.0],["2025-05-19",6.18,6.5,6.09,6.32,14800.0],["2025-05-20",6.28,6.74,6.25,6.74,14900.0],["2025-05-21",6.6,6.65,6.32,6.366,14900.0],["2025-05-22",6.59,6.59,6.223,6.27,13600.0],["2025-05-23",6.38,6.551,6.26,6.26,11300.0],["2025-05-27",6.26,6.546,6.26,6.47,8100.0],["2025-05-28",6.36,6.36,5.936,6.08,10800.0],["2025-05-29",6.11,6.54,6.03,6.5,9700.0],["2025-05-30",6.61,8.49,6.6,8.09,270900.0],["2025-06-02",8.29,8.45,7.3,7.57,82800.0],["2025-06-03",7.61,7.84,7.36,7.84,20100.0],["2025-06-04",7.63,8.748,7.63,8.47,44600.0],["2025-06-05",8.75,9.264,8.413,8.7,51600.0],["2025-06-06",9.19,9.59,8.8,8.98,41400.0],["2025-06-09",8.89,9.583,8.75,8.98,40800.0],["2025-06-10",9.08,9.08,8.0,8.0,23200.0],["2025-06-11",8.23,8.75,8.0,8.115,28000.0],["2025-06-12",8.0,8.444,7.69,7.76,34200.0],["2025-06-13",7.76,7.799,7.029,7.1,24000.0],["2025-06-16",7.0,7.345,6.81,6.93,26500.0],["2025-06-17",7.18,7.61,6.72,6.96,25400.0],["2025-06-18",7.02,7.03,6.48,6.6,19500.0],["2025-06-20",6.81,7.12,6.61,6.99,19500.0],["2025-06-23",6.49,7.08,6.378,6.74,26700.0],["2025-06-24",6.71,7.15,6.579,6.74,17400.0],["2025-06-25",6.74,6.98,6.63,6.82,12000.0],["2025-06-26",6.82,7.27,6.82,7.21,21000.0],["2025-06-27",7.23,7.32,6.795,6.8,19600.0],["2025-06-30",6.81,7.2,6.61,6.86,40400.0],["2025-07-01",6.76,7.128,6.76,6.89,18100.0],["2025-07-02",6.885,7.46,6.885,7.46,9100.0],["2025-07-03",7.68,8.3,7.51,8.145,36000.0],["2025-07-07",8.01,8.067,7.0,7.11,32200.0],["2025-07-08",7.24,7.99,7.22,7.87,19700.0],["2025-07-09",7.94,8.266,7.82,7.93,12800.0],["2025-07-10",8.1,8.95,7.82,8.8,42200.0],["2025-07-11",8.75,8.8,8.45,8.48,11700.0],["2025-07-14",8.56,8.697,8.445,8.64,8500.0],["2025-07-15",8.46,8.73,8.322,8.73,10500.0],["2025-07-16",8.6,8.73,8.48,8.53,9500.0],["2025-07-17",8.59,9.47,8.43,9.205,60300.0],["2025-07-18",9.09,9.33,8.6,9.13,25900.0],["2025-07-21",9.14,9.5,9.02,9.31,28500.0],["2025-07-22",9.49,9.5,8.61,8.97,61100.0],["2025-07-23",8.995,9.0,8.6,8.6,19600.0],["2025-07-24",8.94,8.94,8.389,8.525,22600.0],["2025-07-25",8.33,8.877,8.0,8.715,56500.0],["2025-07-28",9.0,11.87,8.97,11.036,199400.0],["2025-07-29",11.6,11.772,10.02,10.21,62800.0],["2025-07-30",10.21,11.0,10.2,10.21,49600.0],["2025-07-31",10.29,10.56,9.65,9.74,26100.0],["2025-08-01",10.03,10.57,9.51,9.51,34700.0],["2025-08-04",15.21,29.77,13.65,20.42,34947700.0],["2025-08-05",18.5,20.0,17.11,19.02,883700.0],["2025-08-06",19.82,23.54,18.68,19.65,915000.0],["2025-08-07",19.7,20.6,18.6,19.76,310600.0],["2025-08-08",21.79,22.25,16.75,16.8,733900.0],["2025-08-11",17.06,17.28,15.22,15.89,257500.0],["2025-08-12",15.81,17.63,15.5,16.94,189800.0],["2025-08-13",17.14,17.53,16.25,17.2,212100.0],["2025-08-14",16.47,18.93,16.47,18.15,337000.0],["2025-08-15",18.15,22.91,17.79,22.45,614400.0],["2025-08-18",22.32,22.76,19.473,21.08,371700.0],["2025-08-19",20.14,20.93,19.505,20.23,133800.0],["2025-08-20",20.87,21.147,19.868,20.72,132900.0],["2025-08-21",20.31,21.159,19.75,20.81,134800.0],["2025-08-22",20.52,21.66,20.505,21.66,161800.0],["2025-08-25",21.78,21.78,20.38,20.38,246000.0],["2025-08-26",19.98,20.59,19.6,20.06,91300.0],["2025-08-27",19.91,19.91,14.78,15.03,504900.0],["2025-08-28",16.07,17.4,14.03,14.11,388200.0],["2025-08-29",13.98,14.92,13.243,14.5,249700.0],["2025-09-02",12.84,13.896,12.301,12.36,138700.0],["2025-09-03",12.6,13.44,11.62,11.97,257900.0],["2025-09-04",11.3,11.5,9.582,10.85,402700.0],["2025-09-05",11.05,11.36,10.392,10.71,281500.0],["2025-09-08",9.05,9.05,8.55,8.745,1661000.0],["2025-09-09",8.71,8.84,8.01,8.17,546800.0],["2025-09-10",8.2,8.59,8.0,8.26,788000.0],["2025-09-11",8.42,8.42,7.85,7.98,754600.0],["2025-09-12",8.33,8.36,7.17,7.24,1354500.0],["2025-09-15",7.36,7.482,6.92,7.05,569800.0],["2025-09-16",7.25,8.25,7.06,7.35,1213300.0],["2025-09-17",7.28,7.65,6.96,7.09,859500.0],["2025-09-18",7.09,7.26,6.69,6.85,913300.0],["2025-09-19",6.98,6.99,6.55,6.8,5149700.0],["2025-09-22",6.66,7.32,6.5,7.09,922600.0],["2025-09-23",6.9,7.69,6.9,6.97,951500.0],["2025-09-24",6.93,7.345,6.93,7.06,649300.0],["2025-09-25",6.93,7.16,6.85,6.97,559800.0],["2025-09-26",6.91,7.025,6.61,6.94,723500.0],["2025-09-29",6.865,7.5,6.76,6.9,1176400.0],["2025-09-30",7.3,7.51,6.92,7.04,1110800.0],["2025-10-01",7.08,7.29,6.55,6.82,1064100.0],["2025-10-02",6.9,7.09,6.7,7.08,570700.0],["2025-10-03",7.08,7.12,6.77,6.87,422700.0],["2025-10-06",6.96,7.14,6.74,7.01,844100.0],["2025-10-07",7.03,7.048,6.295,6.375,1443600.0],["2025-10-08",6.43,6.468,6.12,6.33,803900.0],["2025-10-09",6.33,6.33,5.95,6.1,727200.0],["2025-10-10",6.07,6.32,5.42,5.56,777900.0],["2025-10-13",5.37,5.42,4.405,4.72,1399300.0],["2025-10-14",4.52,4.64,4.25,4.28,766600.0],["2025-10-15",4.3,4.417,4.13,4.17,901500.0],["2025-10-16",4.24,4.38,3.91,4.01,779900.0],["2025-10-17",3.91,4.04,3.67,3.69,1015100.0],["2025-10-20",3.86,4.225,3.8,4.15,576500.0],["2025-10-21",4.13,4.16,3.94,4.0,480600.0],["2025-10-22",3.91,4.06,3.46,3.61,1121200.0],["2025-10-23",3.79,3.84,3.57,3.79,625000.0],["2025-10-24",3.82,3.98,3.56,3.95,875200.0],["2025-10-27",3.94,4.18,3.9,4.09,384900.0],["2025-10-28",4.07,4.18,3.96,4.16,387100.0],["2025-10-29",4.11,4.373,3.885,4.28,542000.0],["2025-10-30",4.4,4.4,4.045,4.2,440200.0],["2025-10-31",4.24,4.33,4.2,4.31,264200.0],["2025-11-03",4.31,4.32,3.92,4.14,429400.0],["2025-11-04",4.29,4.29,3.05,3.46,1375500.0],["2025-11-05",3.49,3.49,3.21,3.47,426600.0],["2025-11-06",3.45,3.45,3.15,3.16,435800.0],["2025-11-07",3.12,3.31,3.01,3.3,556100.0],["2025-11-10",3.42,3.45,3.22,3.22,290600.0],["2025-11-11",3.2,3.25,3.095,3.15,293200.0],["2025-11-12",3.24,3.79,3.205,3.6,856800.0],["2025-11-13",3.65,4.22,3.47,3.49,940800.0],["2025-11-14",3.34,3.565,3.3,3.31,491500.0],["2025-11-17",3.23,3.355,3.125,3.16,554100.0],["2025-11-18",3.02,3.18,2.91,3.08,872600.0],["2025-11-19",3.09,3.25,2.8,2.86,1035300.0],["2025-11-20",2.89,3.12,2.88,2.93,733800.0],["2025-11-21",2.74,3.03,2.74,2.88,1489700.0],["2025-11-24",2.81,3.12,2.81,3.05,701300.0],["2025-11-25",3.05,3.16,2.73,2.865,1092600.0],["2025-11-26",2.91,3.19,2.9,3.14,798900.0],["2025-11-28",3.17,3.53,3.11,3.41,571400.0],["2025-12-01",3.21,3.25,3.04,3.045,582100.0],["2025-12-02",3.07,3.106,2.97,3.015,709700.0],["2025-12-03",2.92,3.505,2.92,3.48,710200.0],["2025-12-04",3.47,3.677,3.42,3.58,604600.0],["2025-12-05",3.56,3.56,3.01,3.06,459100.0],["2025-12-08",3.1,3.18,2.85,2.96,440200.0],["2025-12-09",2.94,3.22,2.87,3.18,401900.0],["2025-12-10",3.18,3.245,3.06,3.14,442500.0],["2025-12-11",3.13,3.13,2.76,2.91,826500.0],["2025-12-12",2.97,2.97,2.48,2.675,702500.0],["2025-12-15",2.7,2.72,2.53,2.57,401300.0],["2025-12-16",2.55,2.618,2.475,2.56,461100.0],["2025-12-17",2.57,2.59,2.43,2.44,384300.0],["2025-12-18",2.47,2.56,2.42,2.42,246600.0],["2025-12-19",2.41,2.49,2.38,2.43,520200.0],["2025-12-22",2.43,2.45,2.28,2.31,441200.0],["2025-12-23",2.28,2.28,2.15,2.19,674300.0],["2025-12-24",2.16,2.22,2.11,2.21,303700.0],["2025-12-26",2.21,2.29,2.145,2.19,470100.0],["2025-12-29",2.19,2.22,2.1,2.17,629000.0],["2025-12-30",2.17,2.17,1.99,2.02,930600.0],["2025-12-31",2.02,2.035,1.875,1.99,1001000.0],["2026-01-02",2.01,2.479,2.01,2.41,962200.0],["2026-01-05",2.55,2.755,2.43,2.55,797400.0],["2026-01-06",2.6,2.755,2.52,2.69,700600.0],["2026-01-07",2.77,3.18,2.66,3.0,853500.0],["2026-01-08",2.92,3.03,2.81,3.01,488200.0],["2026-01-09",3.08,3.08,2.86,3.0,747200.0],["2026-01-12",2.96,2.96,2.77,2.93,1015200.0],["2026-01-13",2.9,2.982,2.76,2.93,359100.0],["2026-01-14",2.87,3.16,2.86,2.94,445600.0],["2026-01-15",2.96,3.13,2.85,2.95,737200.0],["2026-01-16",2.94,2.99,2.84,2.87,521400.0],["2026-01-20",2.8,2.8,2.56,2.58,399100.0],["2026-01-21",2.61,2.8,2.56,2.77,286600.0],["2026-01-22",2.82,2.85,2.64,2.65,226100.0],["2026-01-23",2.66,2.73,2.53,2.58,252100.0],["2026-01-26",2.55,2.678,2.42,2.65,287700.0],["2026-01-27",2.65,2.65,2.48,2.6,280200.0],["2026-01-28",2.645,2.71,2.53,2.59,292000.0],["2026-01-29",2.53,2.637,2.42,2.6,387400.0],["2026-01-30",2.54,2.7,2.47,2.61,535100.0],["2026-02-02",2.59,2.6,2.16,2.16,459200.0],["2026-02-03",2.2,2.209,1.93,2.07,1048500.0],["2026-02-04",2.03,2.04,1.88,1.935,476200.0],["2026-02-05",1.87,2.03,1.775,1.8,494500.0],["2026-02-06",1.84,2.055,1.83,1.96,621200.0],["2026-02-09",1.93,2.04,1.86,2.02,242900.0],["2026-02-10",1.99,2.11,1.865,1.92,426100.0],["2026-02-11",1.93,1.93,1.79,1.85,304300.0],["2026-02-12",1.84,1.95,1.78,1.91,354400.0],["2026-02-13",1.94,2.1,1.94,2.1,525500.0],["2026-02-17",2.06,2.085,1.91,1.93,304900.0],["2026-02-18",1.91,1.99,1.85,1.86,318100.0],["2026-02-19",1.83,1.98,1.79,1.95,311300.0],["2026-02-20",1.9,1.96,1.83,1.87,373800.0],["2026-02-23",1.83,1.87,1.79,1.81,377300.0],["2026-02-24",1.78,1.83,1.75,1.82,196400.0],["2026-02-25",1.84,2.08,1.8,1.97,354400.0],["2026-02-26",2.01,2.07,1.89,1.99,181100.0],["2026-02-27",1.94,1.985,1.885,1.94,113800.0],["2026-03-02",1.9,2.26,1.884,2.25,748900.0],["2026-03-03",2.18,2.28,2.07,2.27,366100.0],["2026-03-04",2.36,2.53,2.31,2.48,375600.0],["2026-03-05",2.45,2.642,2.45,2.5,347900.0],["2026-03-06",2.49,2.74,2.41,2.73,453900.0],["2026-03-09",2.73,2.95,2.576,2.75,365700.0],["2026-03-10",2.75,3.06,2.73,2.95,332400.0],["2026-03-11",2.94,3.1,2.83,3.1,287000.0],["2026-03-12",3.04,3.225,3.004,3.08,344500.0],["2026-03-13",3.08,3.419,3.05,3.35,429900.0],["2026-03-16",3.39,3.55,3.26,3.31,421700.0],["2026-03-17",3.31,3.49,3.2,3.22,246200.0],["2026-03-18",3.21,3.21,2.841,2.95,665400.0],["2026-03-19",2.86,3.005,2.751,2.9,675800.0],["2026-03-20",2.86,2.95,2.6,2.95,836300.0],["2026-03-23",2.95,3.21,2.87,2.91,743500.0],["2026-03-24",2.89,2.905,2.61,2.81,663000.0],["2026-03-25",2.87,3.0,2.86,2.95,302300.0],["2026-03-26",2.93,2.93,2.655,2.69,411800.0],["2026-03-27",2.65,2.67,2.38,2.435,560600.0],["2026-03-30",2.42,2.56,2.38,2.45,275900.0],["2026-03-31",2.42,2.63,2.2,2.47,308200.0],["2026-04-01",2.48,2.65,2.355,2.37,275700.0],["2026-04-02",2.35,2.485,2.15,2.39,489000.0],["2026-04-06",2.36,2.41,2.22,2.28,224800.0],["2026-04-07",2.25,2.27,2.045,2.08,337000.0],["2026-04-08",2.17,2.27,2.102,2.14,327600.0],["2026-04-09",2.13,2.255,2.03,2.1,412200.0],["2026-04-10",2.09,2.148,2.045,2.08,262300.0],["2026-04-13",2.08,2.45,2.07,2.4,596400.0],["2026-04-14",2.43,2.51,2.31,2.36,236600.0],["2026-04-15",2.37,2.58,2.33,2.53,381100.0],["2026-04-16",2.53,2.66,2.45,2.6,314600.0],["2026-04-17",2.68,2.7,2.4,2.41,277600.0],["2026-04-20",2.37,2.59,2.36,2.5,399000.0],["2026-04-21",2.5,2.53,2.355,2.37,101600.0],["2026-04-22",2.46,2.68,2.46,2.54,266100.0],["2026-04-23",2.49,2.49,2.33,2.36,134900.0],["2026-04-24",2.4,2.46,2.365,2.38,110200.0],["2026-04-27",2.39,2.43,2.13,2.26,411900.0],["2026-04-28",2.27,2.27,2.15,2.19,383200.0],["2026-04-29",2.2,2.21,2.055,2.06,402600.0],["2026-04-30",2.07,2.1,2.01,2.03,278100.0],["2026-05-01",2.05,2.235,2.05,2.12,279400.0],["2026-05-04",2.14,2.17,2.07,2.09,496600.0],["2026-05-05",2.33,2.669,2.33,2.66,1592700.0],["2026-05-06",2.83,3.25,2.55,3.19,898900.0],["2026-05-07",3.13,3.415,3.08,3.25,741800.0],["2026-05-08",3.22,3.73,3.11,3.64,756600.0],["2026-05-11",3.54,3.575,3.23,3.33,608800.0],["2026-05-12",3.1,3.75,3.1,3.47,623700.0],["2026-05-13",3.4,3.887,3.27,3.75,709700.0],["2026-05-14",3.69,3.9,3.33,3.58,841900.0],["2026-05-15",3.52,3.84,3.4,3.67,639100.0],["2026-05-18",3.63,3.66,3.17,3.37,536500.0],["2026-05-19",3.37,3.59,3.16,3.4,501800.0],["2026-05-20",3.39,3.413,3.15,3.28,246700.0],["2026-05-21",3.29,3.74,3.21,3.71,435100.0],["2026-05-22",3.75,4.1,3.61,3.94,687700.0],["2026-05-26",3.94,4.015,3.5,3.83,367000.0],["2026-05-27",3.81,4.09,3.565,4.05,327600.0],["2026-05-28",3.95,4.1,3.61,3.76,338500.0],["2026-05-29",3.79,4.091,3.72,3.98,349000.0],["2026-06-01",3.94,4.29,3.88,4.23,493900.0],["2026-06-02",4.23,4.44,3.915,3.96,302600.0],["2026-06-03",3.95,3.95,3.69,3.76,229000.0],["2026-06-04",3.66,3.86,3.65,3.74,252100.0],["2026-06-05",3.65,3.7,3.04,3.11,328900.0],["2026-06-08",3.16,3.369,3.04,3.29,279500.0],["2026-06-09",3.29,3.57,3.16,3.23,247500.0],["2026-06-10",3.18,3.305,3.06,3.11,107300.0],["2026-06-11",3.15,3.18,2.89,3.14,175100.0],["2026-06-12",3.24,3.3,3.01,3.15,329400.0],["2026-06-15",3.28,3.66,3.28,3.48,366400.0],["2026-06-16",3.45,3.51,3.18,3.4,201000.0],["2026-06-17",3.35,3.6,3.18,3.21,229900.0],["2026-06-18",3.3,3.38,3.1,3.35,363800.0],["2026-06-22",3.25,3.33,3.07,3.1,332800.0],["2026-06-23",3.0,3.14,2.94,2.96,269300.0],["2026-06-24",2.93,2.95,2.55,2.57,516600.0],["2026-06-25",2.62,2.7,2.36,2.43,445800.0],["2026-06-26",2.39,2.66,2.35,2.56,430000.0],["2026-06-29",2.58,2.71,2.47,2.62,388900.0],["2026-06-30",2.66,2.755,2.48,2.55,185200.0],["2026-07-01",2.96,3.47,2.82,2.91,2660000.0],["2026-07-02",2.99,3.055,2.75,2.88,615063.0]]}