{"t":"WKHS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-06-02",30300.0,30300.0,30300.0,30300.0,0.0],["2010-06-03",22500.0,30300.0,22500.0,30300.0,0.0],["2010-06-04",30300.0,30300.0,30300.0,30300.0,0.0],["2010-06-07",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-08",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-09",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-10",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-11",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-14",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-15",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-16",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-17",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-18",24000.0,24000.0,24000.0,24000.0,0.0],["2010-06-21",29400.0,29400.0,29400.0,29400.0,0.0],["2010-06-22",29400.0,31500.0,27000.0,27000.0,0.0],["2010-06-23",27000.0,27000.0,27000.0,27000.0,0.0],["2010-06-24",27000.0,27000.0,27000.0,27000.0,0.0],["2010-06-25",15300.0,15300.0,15300.0,15300.0,0.0],["2010-06-28",15300.0,19500.0,15300.0,19500.0,0.0],["2010-06-29",19500.0,19500.0,19500.0,19500.0,0.0],["2010-06-30",19500.0,19500.0,18000.0,18000.0,0.0],["2010-07-01",21000.0,21000.0,18000.0,18000.0,0.0],["2010-07-02",24000.0,25500.0,18000.0,18000.0,2.0],["2010-07-06",25500.0,25500.0,25500.0,25500.0,5.0],["2010-07-07",25500.0,25500.0,25500.0,25500.0,0.0],["2010-07-08",24000.0,24000.0,21300.0,21300.0,0.0],["2010-07-09",24000.0,24000.0,21900.0,21900.0,0.0],["2010-07-12",22500.0,22500.0,22500.0,22500.0,0.0],["2010-07-13",25500.0,25500.0,22200.0,22200.0,0.0],["2010-07-14",21000.0,22500.0,21000.0,22500.0,0.0],["2010-07-15",22500.0,22500.0,22500.0,22500.0,0.0],["2010-07-16",22500.0,22500.0,22500.0,22500.0,0.0],["2010-07-19",24000.0,25500.0,24000.0,25500.0,0.0],["2010-07-20",24000.0,24000.0,24000.0,24000.0,0.0],["2010-07-21",24000.0,24000.0,24000.0,24000.0,0.0],["2010-07-22",24000.0,24000.0,24000.0,24000.0,0.0],["2010-07-23",24000.0,25500.0,24000.0,25500.0,0.0],["2010-07-26",24000.0,24000.0,24000.0,24000.0,0.0],["2010-07-27",24000.0,24000.0,24000.0,24000.0,0.0],["2010-07-28",19500.0,19500.0,19500.0,19500.0,0.0],["2010-07-29",19500.0,19500.0,19500.0,19500.0,0.0],["2010-07-30",19500.0,19500.0,19500.0,19500.0,0.0],["2010-08-02",19500.0,19500.0,19500.0,19500.0,0.0],["2010-08-03",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-04",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-05",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-06",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-09",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-10",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-11",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-12",22500.0,22500.0,22500.0,22500.0,0.0],["2010-08-13",18000.0,18000.0,18000.0,18000.0,0.0],["2010-08-16",18000.0,18000.0,18000.0,18000.0,0.0],["2010-08-17",18000.0,18000.0,18000.0,18000.0,0.0],["2010-08-18",18000.0,18000.0,18000.0,18000.0,0.0],["2010-08-19",18000.0,18000.0,18000.0,18000.0,0.0],["2010-08-20",22200.0,22200.0,22200.0,22200.0,0.0],["2010-08-23",22200.0,22200.0,22200.0,22200.0,0.0],["2010-08-24",22200.0,22200.0,22200.0,22200.0,0.0],["2010-08-25",22200.0,22200.0,22200.0,22200.0,0.0],["2010-08-26",22200.0,22200.0,22200.0,22200.0,0.0],["2010-08-27",22200.0,22200.0,22200.0,22200.0,0.0],["2010-08-30",22200.0,22200.0,22200.0,22200.0,0.0],["2010-08-31",22200.0,22200.0,22200.0,22200.0,0.0],["2010-09-01",22200.0,22200.0,22200.0,22200.0,0.0],["2010-09-02",22200.0,22200.0,22200.0,22200.0,0.0],["2010-09-03",22200.0,22200.0,22200.0,22200.0,0.0],["2010-09-07",22200.0,22200.0,22200.0,22200.0,0.0],["2010-09-08",22200.0,22200.0,22200.0,22200.0,0.0],["2010-09-09",22200.0,22200.0,22200.0,22200.0,0.0],["2010-09-10",20700.0,20700.0,20700.0,20700.0,0.0],["2010-09-13",18000.0,19500.0,18000.0,18000.0,0.0],["2010-09-14",18000.0,18000.0,18000.0,18000.0,0.0],["2010-09-15",20700.0,20700.0,20700.0,20700.0,0.0],["2010-09-16",19200.0,19200.0,18300.0,18300.0,0.0],["2010-09-17",18300.0,21000.0,15300.0,21000.0,0.0],["2010-09-20",21000.0,21000.0,21000.0,21000.0,0.0],["2010-09-21",21000.0,21000.0,20700.0,20700.0,0.0],["2010-09-22",19500.0,19500.0,19500.0,19500.0,1.0],["2010-09-23",20100.0,20100.0,20100.0,20100.0,1.0],["2010-09-24",19800.0,20100.0,19800.0,20100.0,0.0],["2010-09-27",20100.0,20100.0,20100.0,20100.0,0.0],["2010-09-28",16500.0,20100.0,16500.0,18000.0,1.0],["2010-09-29",19500.0,19500.0,18000.0,18300.0,0.0],["2010-09-30",19500.0,20100.0,19500.0,19500.0,1.0],["2010-10-01",19500.0,19500.0,16500.0,16500.0,0.0],["2010-10-04",16500.0,19500.0,16500.0,18600.0,0.0],["2010-10-05",18600.0,20400.0,18000.0,20400.0,1.0],["2010-10-06",20400.0,20400.0,19500.0,19500.0,0.0],["2010-10-07",19500.0,19500.0,19500.0,19500.0,0.0],["2010-10-08",19500.0,19500.0,19500.0,19500.0,0.0],["2010-10-11",20400.0,20400.0,19500.0,19500.0,0.0],["2010-10-12",21900.0,21900.0,21900.0,21900.0,0.0],["2010-10-13",21900.0,22500.0,21900.0,22500.0,0.0],["2010-10-14",23400.0,24000.0,22800.0,24000.0,3.0],["2010-10-15",25500.0,25500.0,23400.0,23400.0,0.0],["2010-10-18",25500.0,25500.0,25500.0,25500.0,0.0],["2010-10-19",24900.0,26100.0,24900.0,25500.0,0.0],["2010-10-20",27000.0,31500.0,26400.0,30600.0,2.0],["2010-10-21",29400.0,29400.0,29100.0,29100.0,0.0],["2010-10-22",29100.0,29100.0,29100.0,29100.0,0.0],["2010-10-25",27000.0,27000.0,23700.0,23700.0,1.0],["2010-10-26",25200.0,25200.0,24000.0,24000.0,1.0],["2010-10-27",24000.0,24000.0,24000.0,24000.0,1.0],["2010-10-28",19500.0,24000.0,19500.0,24000.0,2.0],["2010-10-29",24000.0,24000.0,24000.0,24000.0,0.0],["2010-11-01",24000.0,24000.0,24000.0,24000.0,0.0],["2010-11-02",24000.0,24000.0,23700.0,23700.0,0.0],["2010-11-03",23700.0,23700.0,23700.0,23700.0,0.0],["2010-11-04",23700.0,23700.0,23700.0,23700.0,0.0],["2010-11-05",19500.0,22500.0,19500.0,19500.0,0.0],["2010-11-08",19500.0,20100.0,19500.0,19500.0,0.0],["2010-11-09",19500.0,19500.0,19500.0,19500.0,0.0],["2010-11-10",22500.0,22500.0,21600.0,21600.0,6.0],["2010-11-11",21000.0,21600.0,20700.0,21000.0,2.0],["2010-11-12",21000.0,21600.0,21000.0,21600.0,0.0],["2010-11-15",21000.0,21300.0,19500.0,19500.0,1.0],["2010-11-16",19500.0,19500.0,19500.0,19500.0,0.0],["2010-11-17",19500.0,19500.0,19500.0,19500.0,1.0],["2010-11-18",19500.0,19500.0,18000.0,19200.0,1.0],["2010-11-19",16800.0,16800.0,16800.0,16800.0,0.0],["2010-11-22",16800.0,16800.0,16800.0,16800.0,0.0],["2010-11-23",21000.0,21000.0,20400.0,20400.0,0.0],["2010-11-24",21000.0,21600.0,20400.0,20400.0,1.0],["2010-11-26",21000.0,21000.0,21000.0,21000.0,1.0],["2010-11-29",21000.0,23400.0,21000.0,22800.0,3.0],["2010-11-30",22500.0,24600.0,21600.0,22500.0,4.0],["2010-12-01",23400.0,23400.0,22500.0,23400.0,2.0],["2010-12-02",21300.0,22500.0,21300.0,22500.0,1.0],["2010-12-03",22500.0,22500.0,22500.0,22500.0,0.0],["2010-12-06",22500.0,22500.0,18000.0,21900.0,2.0],["2010-12-07",21900.0,21900.0,21900.0,21900.0,0.0],["2010-12-08",22800.0,25500.0,22800.0,25500.0,0.0],["2010-12-09",22500.0,25500.0,22500.0,25500.0,0.0],["2010-12-10",25500.0,25500.0,25500.0,25500.0,0.0],["2010-12-13",25500.0,25500.0,25500.0,25500.0,0.0],["2010-12-14",27000.0,27000.0,26400.0,26400.0,0.0],["2010-12-15",26400.0,26400.0,18000.0,20700.0,4.0],["2010-12-16",20700.0,20700.0,20700.0,20700.0,0.0],["2010-12-17",25200.0,25200.0,25200.0,25200.0,0.0],["2010-12-20",24300.0,24300.0,22500.0,22500.0,0.0],["2010-12-21",22500.0,22500.0,22500.0,22500.0,0.0],["2010-12-22",22200.0,24300.0,22200.0,23400.0,0.0],["2010-12-23",23400.0,23400.0,23400.0,23400.0,0.0],["2010-12-27",24000.0,24900.0,24000.0,24900.0,0.0],["2010-12-28",18000.0,28800.0,18000.0,27000.0,1.0],["2010-12-29",27000.0,27000.0,27000.0,27000.0,0.0],["2010-12-30",27000.0,27000.0,27000.0,27000.0,0.0],["2010-12-31",26100.0,27600.0,26100.0,27000.0,1.0],["2011-01-03",25500.0,25500.0,25500.0,25500.0,1.0],["2011-01-04",27600.0,27600.0,24000.0,24000.0,0.0],["2011-01-05",26400.0,26400.0,24000.0,24000.0,0.0],["2011-01-06",22500.0,22500.0,22500.0,22500.0,0.0],["2011-01-07",22500.0,22500.0,22500.0,22500.0,0.0],["2011-01-10",23400.0,25500.0,23400.0,25500.0,5.0],["2011-01-11",24600.0,24600.0,23700.0,24000.0,0.0],["2011-01-12",24600.0,24600.0,24000.0,24000.0,1.0],["2011-01-13",23400.0,24000.0,23100.0,23100.0,7.0],["2011-01-14",24000.0,24000.0,24000.0,24000.0,0.0],["2011-01-18",23400.0,23400.0,23400.0,23400.0,0.0],["2011-01-19",23400.0,23400.0,23400.0,23400.0,0.0],["2011-01-20",20400.0,20400.0,18000.0,18600.0,1.0],["2011-01-21",18600.0,18600.0,18600.0,18600.0,0.0],["2011-01-24",18600.0,18600.0,18600.0,18600.0,0.0],["2011-01-25",18900.0,18900.0,18000.0,18000.0,0.0],["2011-01-26",16500.0,19200.0,16500.0,18000.0,0.0],["2011-01-27",18600.0,18600.0,18300.0,18300.0,1.0],["2011-01-28",18000.0,18000.0,18000.0,18000.0,2.0],["2011-01-31",18000.0,18000.0,18000.0,18000.0,0.0],["2011-02-01",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-02",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-03",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-04",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-07",18000.0,18000.0,18000.0,18000.0,0.0],["2011-02-08",18000.0,18000.0,16500.0,16500.0,0.0],["2011-02-09",18000.0,18000.0,16500.0,16500.0,1.0],["2011-02-10",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-11",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-14",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-15",16200.0,16200.0,16200.0,16200.0,0.0],["2011-02-16",16500.0,16500.0,16500.0,16500.0,1.0],["2011-02-17",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-18",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-22",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-23",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-24",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-25",16500.0,16500.0,16500.0,16500.0,0.0],["2011-02-28",16800.0,16800.0,13800.0,13800.0,1.0],["2011-03-01",13800.0,13800.0,13800.0,13800.0,0.0],["2011-03-02",13800.0,13800.0,13800.0,13800.0,0.0],["2011-03-03",15000.0,15000.0,14400.0,14400.0,0.0],["2011-03-04",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-07",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-08",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-09",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-10",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-11",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-14",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-15",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-16",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-17",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-18",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-21",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-22",16500.0,16500.0,16500.0,16500.0,0.0],["2011-03-23",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-24",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-25",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-28",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-29",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-30",14400.0,14400.0,14400.0,14400.0,0.0],["2011-03-31",14400.0,14400.0,14400.0,14400.0,0.0],["2011-04-01",16500.0,16500.0,16200.0,16200.0,0.0],["2011-04-04",16200.0,16200.0,16200.0,16200.0,0.0],["2011-04-05",15000.0,15000.0,15000.0,15000.0,1.0],["2011-04-06",15000.0,15000.0,15000.0,15000.0,0.0],["2011-04-07",15000.0,15000.0,15000.0,15000.0,0.0],["2011-04-08",15000.0,15000.0,15000.0,15000.0,0.0],["2011-04-11",15000.0,15000.0,15000.0,15000.0,0.0],["2011-04-12",15000.0,15000.0,15000.0,15000.0,0.0],["2011-04-13",16500.0,16500.0,15000.0,15000.0,0.0],["2011-04-14",16500.0,16500.0,16500.0,16500.0,0.0],["2011-04-15",16500.0,16500.0,16500.0,16500.0,0.0],["2011-04-18",12000.0,15000.0,12000.0,15000.0,1.0],["2011-04-19",15000.0,16500.0,15000.0,16200.0,4.0],["2011-04-20",15000.0,15000.0,15000.0,15000.0,0.0],["2011-04-21",15000.0,19500.0,15000.0,19500.0,14.0],["2011-04-25",19500.0,19500.0,19500.0,19500.0,0.0],["2011-04-26",19500.0,20100.0,19500.0,20100.0,1.0],["2011-04-27",20100.0,20100.0,20100.0,20100.0,0.0],["2011-04-28",20100.0,20100.0,20100.0,20100.0,1.0],["2011-04-29",20100.0,20400.0,20100.0,20400.0,1.0],["2011-05-02",20400.0,20400.0,20400.0,20400.0,0.0],["2011-05-03",20400.0,20400.0,20400.0,20400.0,0.0],["2011-05-04",20400.0,22500.0,12900.0,22500.0,3.0],["2011-05-05",22500.0,22500.0,22500.0,22500.0,0.0],["2011-05-06",22500.0,22500.0,22500.0,22500.0,0.0],["2011-05-09",24000.0,24000.0,22500.0,24000.0,1.0],["2011-05-10",24000.0,27600.0,24000.0,27600.0,1.0],["2011-05-11",27000.0,27000.0,21000.0,26400.0,1.0],["2011-05-12",26400.0,28200.0,25500.0,27300.0,5.0],["2011-05-13",27300.0,27300.0,24000.0,24000.0,1.0],["2011-05-16",25500.0,26700.0,25500.0,26700.0,0.0],["2011-05-17",27000.0,27000.0,26700.0,26700.0,0.0],["2011-05-18",26700.0,26700.0,25500.0,25500.0,0.0],["2011-05-19",25200.0,25500.0,24000.0,25500.0,0.0],["2011-05-20",24000.0,26100.0,24000.0,26100.0,0.0],["2011-05-23",26100.0,26100.0,26100.0,26100.0,0.0],["2011-05-24",26100.0,26100.0,26100.0,26100.0,0.0],["2011-05-25",27600.0,27600.0,26700.0,26700.0,0.0],["2011-05-26",27000.0,27000.0,27000.0,27000.0,0.0],["2011-05-27",27000.0,27000.0,27000.0,27000.0,0.0],["2011-05-31",27000.0,27900.0,26400.0,27000.0,3.0],["2011-06-01",27000.0,27000.0,27000.0,27000.0,0.0],["2011-06-02",27000.0,27000.0,27000.0,27000.0,0.0],["2011-06-03",27000.0,27000.0,27000.0,27000.0,0.0],["2011-06-06",27000.0,27000.0,27000.0,27000.0,0.0],["2011-06-07",26850.0,26850.0,26850.0,26850.0,0.0],["2011-06-08",25500.0,25500.0,25500.0,25500.0,1.0],["2011-06-09",25500.0,25500.0,25500.0,25500.0,0.0],["2011-06-10",27000.0,27000.0,27000.0,27000.0,0.0],["2011-06-13",27000.0,27000.0,25500.0,25500.0,0.0],["2011-06-14",24000.0,24000.0,22500.0,22500.0,0.0],["2011-06-15",21000.0,22500.0,18900.0,21300.0,1.0],["2011-06-16",21000.0,21000.0,21000.0,21000.0,1.0],["2011-06-17",21000.0,21300.0,20700.0,20700.0,3.0],["2011-06-20",21000.0,21000.0,21000.0,21000.0,0.0],["2011-06-21",18900.0,18900.0,18900.0,18900.0,0.0],["2011-06-22",18900.0,18900.0,18900.0,18900.0,0.0],["2011-06-23",21000.0,21000.0,21000.0,21000.0,0.0],["2011-06-24",21000.0,21000.0,21000.0,21000.0,1.0],["2011-06-27",21000.0,21000.0,21000.0,21000.0,0.0],["2011-06-28",21000.0,21000.0,21000.0,21000.0,0.0],["2011-06-29",20400.0,20400.0,19500.0,19500.0,0.0],["2011-06-30",19500.0,19500.0,19500.0,19500.0,0.0],["2011-07-01",19500.0,19500.0,19500.0,19500.0,0.0],["2011-07-05",21000.0,21000.0,20700.0,20700.0,0.0],["2011-07-06",20700.0,20700.0,20700.0,20700.0,0.0],["2011-07-07",20700.0,20700.0,20700.0,20700.0,0.0],["2011-07-08",20700.0,20700.0,20700.0,20700.0,0.0],["2011-07-11",18000.0,18000.0,15300.0,16200.0,1.0],["2011-07-12",17700.0,17700.0,17700.0,17700.0,0.0],["2011-07-13",15000.0,15300.0,15000.0,15000.0,2.0],["2011-07-14",15000.0,15000.0,15000.0,15000.0,0.0],["2011-07-15",15000.0,15000.0,15000.0,15000.0,0.0],["2011-07-18",15000.0,15000.0,12000.0,15000.0,1.0],["2011-07-19",15000.0,15000.0,15000.0,15000.0,0.0],["2011-07-20",15000.0,15000.0,14400.0,15000.0,0.0],["2011-07-21",15000.0,15000.0,6330.0,12000.0,2.0],["2011-07-22",12600.0,12900.0,12600.0,12900.0,0.0],["2011-07-25",12900.0,12900.0,12900.0,12900.0,0.0],["2011-07-26",12900.0,12900.0,12900.0,12900.0,0.0],["2011-07-27",12900.0,12900.0,12900.0,12900.0,0.0],["2011-07-28",12900.0,12900.0,12900.0,12900.0,0.0],["2011-07-29",12900.0,12900.0,12900.0,12900.0,0.0],["2011-08-01",15000.0,15000.0,15000.0,15000.0,0.0],["2011-08-02",15000.0,15000.0,15000.0,15000.0,0.0],["2011-08-03",15000.0,15000.0,15000.0,15000.0,0.0],["2011-08-04",15000.0,15000.0,15000.0,15000.0,0.0],["2011-08-05",15000.0,15000.0,15000.0,15000.0,0.0],["2011-08-08",6600.0,15000.0,6600.0,15000.0,0.0],["2011-08-09",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-10",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-11",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-12",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-15",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-16",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-17",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-18",14700.0,14700.0,14700.0,14700.0,0.0],["2011-08-19",6600.0,13500.0,6600.0,13500.0,0.0],["2011-08-22",13500.0,13500.0,6600.0,6600.0,0.0],["2011-08-23",13500.0,13500.0,13500.0,13500.0,0.0],["2011-08-24",13500.0,13500.0,13500.0,13500.0,0.0],["2011-08-25",13200.0,13500.0,13200.0,13500.0,1.0],["2011-08-26",13500.0,13500.0,13500.0,13500.0,0.0],["2011-08-29",13500.0,13500.0,13500.0,13500.0,0.0],["2011-08-30",12000.0,13500.0,11700.0,12000.0,2.0],["2011-08-31",12000.0,12000.0,7200.0,12000.0,0.0],["2011-09-01",12000.0,12000.0,12000.0,12000.0,0.0],["2011-09-02",10500.0,10500.0,10500.0,10500.0,0.0],["2011-09-06",12000.0,12000.0,12000.0,12000.0,0.0],["2011-09-07",12000.0,12000.0,12000.0,12000.0,0.0],["2011-09-08",12000.0,12000.0,12000.0,12000.0,0.0],["2011-09-09",14700.0,15000.0,9300.0,15000.0,1.0],["2011-09-12",15000.0,15000.0,15000.0,15000.0,0.0],["2011-09-13",15000.0,15000.0,15000.0,15000.0,0.0],["2011-09-14",15000.0,15000.0,13800.0,15000.0,1.0],["2011-09-15",13500.0,13500.0,13500.0,13500.0,0.0],["2011-09-16",13500.0,21000.0,9300.0,21000.0,2.0],["2011-09-19",18000.0,19500.0,18000.0,18300.0,0.0],["2011-09-20",16500.0,16500.0,15000.0,16500.0,4.0],["2011-09-21",16200.0,16200.0,16200.0,16200.0,0.0],["2011-09-22",14700.0,16500.0,14700.0,16500.0,2.0],["2011-09-23",16500.0,16500.0,16500.0,16500.0,0.0],["2011-09-26",16500.0,16500.0,16500.0,16500.0,0.0],["2011-09-27",14700.0,14700.0,14700.0,14700.0,0.0],["2011-09-28",15300.0,15600.0,14700.0,14700.0,1.0],["2011-09-29",14700.0,15600.0,14700.0,15000.0,1.0],["2011-09-30",16500.0,16500.0,15000.0,15000.0,0.0],["2011-10-03",7500.0,15000.0,7500.0,15000.0,1.0],["2011-10-04",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-05",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-06",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-07",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-10",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-11",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-12",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-13",7500.0,7500.0,7500.0,7500.0,0.0],["2011-10-14",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-17",15000.0,15000.0,7500.0,12000.0,0.0],["2011-10-18",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-19",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-20",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-21",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-24",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-25",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-26",15000.0,15000.0,15000.0,15000.0,0.0],["2011-10-27",13500.0,15000.0,10800.0,15000.0,0.0],["2011-10-28",15000.0,15000.0,14700.0,14700.0,0.0],["2011-10-31",15000.0,17100.0,15000.0,15150.0,1.0],["2011-11-01",15000.0,17700.0,15000.0,15000.0,8.0],["2011-11-02",17700.0,17700.0,15000.0,15000.0,0.0],["2011-11-03",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-04",16500.0,16500.0,16500.0,16500.0,0.0],["2011-11-07",16500.0,16500.0,16500.0,16500.0,0.0],["2011-11-08",16500.0,16500.0,16500.0,16500.0,0.0],["2011-11-09",16500.0,16500.0,16500.0,16500.0,0.0],["2011-11-10",16500.0,16500.0,16200.0,16200.0,0.0],["2011-11-11",16500.0,16500.0,15900.0,15900.0,0.0],["2011-11-14",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-15",15000.0,15000.0,9000.0,15000.0,1.0],["2011-11-16",9300.0,15000.0,9300.0,15000.0,0.0],["2011-11-17",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-18",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-21",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-22",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-23",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-25",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-28",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-29",15000.0,15000.0,15000.0,15000.0,0.0],["2011-11-30",15000.0,15000.0,15000.0,15000.0,0.0],["2011-12-01",9300.0,9300.0,9300.0,9300.0,0.0],["2011-12-02",9300.0,9300.0,9300.0,9300.0,0.0],["2011-12-05",15000.0,15000.0,15000.0,15000.0,0.0],["2011-12-06",15000.0,15000.0,15000.0,15000.0,0.0],["2011-12-07",14700.0,14700.0,14700.0,14700.0,0.0],["2011-12-08",14700.0,14700.0,14700.0,14700.0,0.0],["2011-12-09",14700.0,14700.0,14700.0,14700.0,0.0],["2011-12-12",14700.0,14700.0,9600.0,9600.0,0.0],["2011-12-13",9600.0,13500.0,9300.0,13500.0,1.0],["2011-12-14",13500.0,13500.0,13500.0,13500.0,0.0],["2011-12-15",13500.0,13500.0,13500.0,13500.0,0.0],["2011-12-16",13500.0,13500.0,13500.0,13500.0,0.0],["2011-12-19",9300.0,13200.0,9300.0,13200.0,0.0],["2011-12-20",13200.0,13200.0,13200.0,13200.0,0.0],["2011-12-21",13200.0,13200.0,13200.0,13200.0,0.0],["2011-12-22",13500.0,14400.0,12900.0,14400.0,0.0],["2011-12-23",14400.0,14400.0,14400.0,14400.0,0.0],["2011-12-27",14700.0,14700.0,14700.0,14700.0,0.0],["2011-12-28",14700.0,14700.0,14700.0,14700.0,0.0],["2011-12-29",14700.0,14700.0,14700.0,14700.0,0.0],["2011-12-30",13200.0,13200.0,13200.0,13200.0,0.0],["2012-01-03",16500.0,16500.0,14700.0,14700.0,0.0],["2012-01-04",14700.0,14700.0,12900.0,12900.0,0.0],["2012-01-05",9300.0,9300.0,9300.0,9300.0,0.0],["2012-01-06",13500.0,13500.0,13500.0,13500.0,0.0],["2012-01-09",14700.0,14700.0,13500.0,13500.0,0.0],["2012-01-10",12000.0,12000.0,12000.0,12000.0,0.0],["2012-01-11",14700.0,14700.0,14700.0,14700.0,0.0],["2012-01-12",9900.0,9900.0,9900.0,9900.0,0.0],["2012-01-13",14100.0,14700.0,14100.0,14700.0,0.0],["2012-01-17",9900.0,9900.0,9900.0,9900.0,0.0],["2012-01-18",9900.0,9900.0,9900.0,9900.0,0.0],["2012-01-19",9900.0,9900.0,9900.0,9900.0,0.0],["2012-01-20",9900.0,9900.0,9900.0,9900.0,0.0],["2012-01-23",10200.0,12000.0,10200.0,12000.0,1.0],["2012-01-24",9900.0,11700.0,9900.0,10500.0,0.0],["2012-01-25",10500.0,10500.0,10500.0,10500.0,0.0],["2012-01-26",10500.0,10500.0,10500.0,10500.0,0.0],["2012-01-27",11700.0,11700.0,11700.0,11700.0,0.0],["2012-01-30",11700.0,11700.0,11700.0,11700.0,1.0],["2012-01-31",11700.0,11700.0,10500.0,10500.0,2.0],["2012-02-01",10500.0,11400.0,10500.0,10650.0,1.0],["2012-02-02",10500.0,10500.0,10500.0,10500.0,0.0],["2012-02-03",10050.0,10050.0,9300.0,9900.0,3.0],["2012-02-06",9900.0,9900.0,9900.0,9900.0,0.0],["2012-02-07",9600.0,10500.0,9600.0,10500.0,2.0],["2012-02-08",10500.0,10500.0,10500.0,10500.0,0.0],["2012-02-09",10800.0,10800.0,9600.0,9600.0,1.0],["2012-02-10",9600.0,9600.0,9600.0,9600.0,0.0],["2012-02-13",11400.0,11400.0,9600.0,9600.0,1.0],["2012-02-14",9600.0,9600.0,9600.0,9600.0,0.0],["2012-02-15",9000.0,12000.0,9000.0,11400.0,1.0],["2012-02-16",12000.0,12000.0,11100.0,11100.0,0.0],["2012-02-17",12000.0,12000.0,11100.0,11100.0,0.0],["2012-02-21",11100.0,11100.0,11100.0,11100.0,0.0],["2012-02-22",11100.0,11100.0,11100.0,11100.0,0.0],["2012-02-23",11100.0,11100.0,11100.0,11100.0,0.0],["2012-02-24",9300.0,9300.0,9300.0,9300.0,0.0],["2012-02-27",9300.0,9300.0,9300.0,9300.0,0.0],["2012-02-28",9300.0,9300.0,9300.0,9300.0,0.0],["2012-02-29",9300.0,9300.0,9300.0,9300.0,0.0],["2012-03-01",9300.0,9300.0,9300.0,9300.0,0.0],["2012-03-02",12000.0,12000.0,9600.0,10500.0,0.0],["2012-03-05",10500.0,10500.0,10500.0,10500.0,0.0],["2012-03-06",10500.0,10500.0,10500.0,10500.0,0.0],["2012-03-07",9900.0,9900.0,9900.0,9900.0,0.0],["2012-03-08",8400.0,8400.0,8400.0,8400.0,0.0],["2012-03-09",12000.0,12000.0,11400.0,11400.0,0.0],["2012-03-12",10350.0,10350.0,10350.0,10350.0,1.0],["2012-03-13",10350.0,10500.0,6600.0,9000.0,3.0],["2012-03-14",9000.0,10500.0,9000.0,10500.0,0.0],["2012-03-15",12000.0,12000.0,10500.0,10500.0,2.0],["2012-03-16",10500.0,10500.0,10500.0,10500.0,0.0],["2012-03-19",9300.0,9300.0,9300.0,9300.0,0.0],["2012-03-20",9300.0,9300.0,9300.0,9300.0,0.0],["2012-03-21",9000.0,9900.0,9000.0,9900.0,1.0],["2012-03-22",9000.0,9000.0,7500.0,9000.0,2.0],["2012-03-23",9000.0,9000.0,9000.0,9000.0,0.0],["2012-03-26",7500.0,7500.0,7200.0,7500.0,7.0],["2012-03-27",7500.0,7500.0,6000.0,6000.0,3.0],["2012-03-28",6000.0,6000.0,6000.0,6000.0,0.0],["2012-03-29",6000.0,6900.0,6000.0,6900.0,2.0],["2012-03-30",7500.0,7500.0,7200.0,7200.0,5.0],["2012-04-02",7200.0,7200.0,7200.0,7200.0,0.0],["2012-04-03",7200.0,7200.0,7200.0,7200.0,0.0],["2012-04-04",6000.0,6900.0,5100.0,6900.0,16.0],["2012-04-05",6600.0,6600.0,6600.0,6600.0,0.0],["2012-04-09",6900.0,7500.0,6900.0,6900.0,1.0],["2012-04-10",6900.0,7200.0,5130.0,7200.0,1.0],["2012-04-11",5430.0,7200.0,5430.0,7200.0,1.0],["2012-04-12",6900.0,7200.0,6900.0,7200.0,3.0],["2012-04-13",7500.0,7500.0,7200.0,7500.0,2.0],["2012-04-16",7500.0,7500.0,7500.0,7500.0,1.0],["2012-04-17",7500.0,7500.0,6000.0,6000.0,1.0],["2012-04-18",6000.0,6000.0,6000.0,6000.0,0.0],["2012-04-19",6000.0,6000.0,6000.0,6000.0,0.0],["2012-04-20",7200.0,7500.0,7200.0,7500.0,0.0],["2012-04-23",5400.0,7500.0,5400.0,7500.0,0.0],["2012-04-24",7500.0,7500.0,5400.0,6000.0,1.0],["2012-04-25",4500.0,6000.0,4500.0,5700.0,1.0],["2012-04-26",4500.0,6000.0,4200.0,6000.0,2.0],["2012-04-27",8400.0,8400.0,6000.0,6000.0,1.0],["2012-04-30",6000.0,6000.0,4500.0,4500.0,0.0],["2012-05-01",4650.0,6000.0,4500.0,5700.0,0.0],["2012-05-02",5700.0,5700.0,5700.0,5700.0,0.0],["2012-05-03",5700.0,5700.0,5700.0,5700.0,0.0],["2012-05-04",6000.0,6000.0,6000.0,6000.0,1.0],["2012-05-07",5400.0,5400.0,5400.0,5400.0,0.0],["2012-05-08",6600.0,6600.0,6600.0,6600.0,0.0],["2012-05-09",6600.0,6600.0,6000.0,6600.0,0.0],["2012-05-10",6600.0,8700.0,6600.0,8700.0,1.0],["2012-05-11",8700.0,8700.0,8700.0,8700.0,0.0],["2012-05-14",8700.0,8700.0,8700.0,8700.0,0.0],["2012-05-15",8700.0,8700.0,8700.0,8700.0,0.0],["2012-05-16",7500.0,7500.0,7500.0,7500.0,0.0],["2012-05-17",7500.0,7500.0,7500.0,7500.0,0.0],["2012-05-18",7500.0,7500.0,7500.0,7500.0,0.0],["2012-05-21",7500.0,7500.0,7500.0,7500.0,0.0],["2012-05-22",5400.0,5400.0,5400.0,5400.0,0.0],["2012-05-23",5400.0,5400.0,5400.0,5400.0,0.0],["2012-05-24",5400.0,5400.0,5400.0,5400.0,0.0],["2012-05-25",5400.0,5400.0,5400.0,5400.0,0.0],["2012-05-29",7500.0,7500.0,7500.0,7500.0,0.0],["2012-05-30",5400.0,7200.0,5400.0,7200.0,1.0],["2012-05-31",6600.0,7500.0,5400.0,5400.0,1.0],["2012-06-01",7200.0,7200.0,7200.0,7200.0,0.0],["2012-06-04",5400.0,5400.0,4500.0,4500.0,3.0],["2012-06-05",4800.0,5400.0,4200.0,5400.0,2.0],["2012-06-06",5400.0,5400.0,5400.0,5400.0,0.0],["2012-06-07",4200.0,5400.0,4200.0,5400.0,1.0],["2012-06-08",5400.0,5400.0,5400.0,5400.0,0.0],["2012-06-11",4500.0,4500.0,4500.0,4500.0,1.0],["2012-06-12",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-13",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-14",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-15",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-18",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-19",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-20",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-21",3300.0,3300.0,3300.0,3300.0,0.0],["2012-06-22",3300.0,3300.0,3300.0,3300.0,0.0],["2012-06-25",4500.0,4500.0,4500.0,4500.0,0.0],["2012-06-26",4350.0,6900.0,4350.0,6900.0,1.0],["2012-06-27",6750.0,6750.0,6750.0,6750.0,1.0],["2012-06-28",7500.0,7500.0,4500.0,4800.0,1.0],["2012-06-29",4800.0,4800.0,4800.0,4800.0,0.0],["2012-07-02",4650.0,4650.0,4500.0,4500.0,0.0],["2012-07-03",4500.0,4500.0,4500.0,4500.0,0.0],["2012-07-05",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-06",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-09",4500.0,4650.0,4500.0,4650.0,1.0],["2012-07-10",4500.0,4650.0,4500.0,4500.0,2.0],["2012-07-11",4500.0,4500.0,4500.0,4500.0,0.0],["2012-07-12",4500.0,4500.0,4500.0,4500.0,0.0],["2012-07-13",4500.0,4500.0,4500.0,4500.0,0.0],["2012-07-16",4500.0,4500.0,4500.0,4500.0,0.0],["2012-07-17",4500.0,4650.0,3600.0,4650.0,0.0],["2012-07-18",3600.0,4650.0,3600.0,4650.0,1.0],["2012-07-19",3600.0,4650.0,3600.0,3900.0,0.0],["2012-07-20",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-23",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-24",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-25",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-26",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-27",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-30",4650.0,4650.0,4650.0,4650.0,0.0],["2012-07-31",4650.0,4650.0,4650.0,4650.0,0.0],["2012-08-01",4500.0,4500.0,4500.0,4500.0,0.0],["2012-08-02",4500.0,4500.0,4500.0,4500.0,0.0],["2012-08-03",4650.0,4650.0,4650.0,4650.0,0.0],["2012-08-06",4650.0,4650.0,4650.0,4650.0,0.0],["2012-08-07",4650.0,4650.0,4650.0,4650.0,0.0],["2012-08-08",4650.0,4650.0,4500.0,4500.0,1.0],["2012-08-09",4500.0,4500.0,4500.0,4500.0,0.0],["2012-08-10",4500.0,4500.0,4500.0,4500.0,0.0],["2012-08-13",4500.0,4500.0,4500.0,4500.0,0.0],["2012-08-14",4200.0,4200.0,4200.0,4200.0,0.0],["2012-08-15",3600.0,3600.0,3000.0,3000.0,2.0],["2012-08-16",3000.0,3000.0,3000.0,3000.0,0.0],["2012-08-17",3300.0,7200.0,3300.0,7050.0,2.0],["2012-08-20",7050.0,7500.0,5400.0,7500.0,1.0],["2012-08-21",6000.0,6000.0,6000.0,6000.0,0.0],["2012-08-22",6000.0,6000.0,6000.0,6000.0,0.0],["2012-08-23",6000.0,6000.0,6000.0,6000.0,0.0],["2012-08-24",6000.0,6000.0,6000.0,6000.0,0.0],["2012-08-27",7200.0,7500.0,6600.0,7500.0,2.0],["2012-08-28",7500.0,7500.0,6600.0,7200.0,1.0],["2012-08-29",6600.0,7500.0,6600.0,6600.0,1.0],["2012-08-30",7500.0,7500.0,6300.0,6600.0,0.0],["2012-08-31",6600.0,6600.0,6600.0,6600.0,1.0],["2012-09-04",6600.0,6600.0,6000.0,6600.0,0.0],["2012-09-05",6600.0,6600.0,6600.0,6600.0,0.0],["2012-09-06",6600.0,6600.0,6600.0,6600.0,0.0],["2012-09-07",5400.0,5400.0,5100.0,5100.0,1.0],["2012-09-10",5100.0,5100.0,5100.0,5100.0,0.0],["2012-09-11",6600.0,6600.0,6600.0,6600.0,0.0],["2012-09-12",6600.0,6600.0,6600.0,6600.0,0.0],["2012-09-13",4950.0,5100.0,4950.0,5100.0,1.0],["2012-09-14",4800.0,4800.0,4740.0,4740.0,1.0],["2012-09-17",4500.0,4500.0,4500.0,4500.0,0.0],["2012-09-18",4500.0,4500.0,4500.0,4500.0,0.0],["2012-09-19",4500.0,4500.0,4500.0,4500.0,0.0],["2012-09-20",4500.0,4500.0,4500.0,4500.0,0.0],["2012-09-21",4200.0,4200.0,4200.0,4200.0,0.0],["2012-09-24",4200.0,4200.0,4200.0,4200.0,0.0],["2012-09-25",4200.0,4200.0,4200.0,4200.0,0.0],["2012-09-26",4200.0,4200.0,4200.0,4200.0,0.0],["2012-09-27",3900.0,7500.0,3900.0,7500.0,1.0],["2012-09-28",4500.0,4500.0,4500.0,4500.0,1.0],["2012-10-01",4500.0,5700.0,3000.0,5700.0,4.0],["2012-10-02",5700.0,5700.0,3300.0,5700.0,1.0],["2012-10-03",3300.0,5700.0,3300.0,5700.0,0.0],["2012-10-04",5700.0,5700.0,5700.0,5700.0,0.0],["2012-10-05",5700.0,5700.0,5700.0,5700.0,0.0],["2012-10-08",3600.0,3600.0,3600.0,3600.0,1.0],["2012-10-09",3600.0,3600.0,3000.0,3000.0,4.0],["2012-10-10",3300.0,3390.0,2400.0,3030.0,14.0],["2012-10-11",3030.0,3300.0,2700.0,2700.0,19.0],["2012-10-12",2700.0,3300.0,2700.0,3000.0,19.0],["2012-10-15",3000.0,3000.0,2850.0,3000.0,36.0],["2012-10-16",3030.0,3450.0,3000.0,3450.0,64.0],["2012-10-17",3450.0,4200.0,3300.0,3870.0,8.0],["2012-10-18",3360.0,3750.0,3180.0,3180.0,3.0],["2012-10-19",3180.0,3420.0,3150.0,3150.0,1.0],["2012-10-22",3300.0,3300.0,3300.0,3300.0,3.0],["2012-10-23",3300.0,3300.0,3300.0,3300.0,5.0],["2012-10-24",3150.0,3300.0,3000.0,3300.0,2.0],["2012-10-25",3300.0,3300.0,2850.0,2850.0,2.0],["2012-10-26",3000.0,4200.0,3000.0,4050.0,15.0],["2012-10-31",4050.0,4050.0,4050.0,4050.0,0.0],["2012-11-01",4110.0,4170.0,4050.0,4170.0,2.0],["2012-11-02",4140.0,4140.0,4140.0,4140.0,0.0],["2012-11-05",4440.0,4500.0,4440.0,4500.0,2.0],["2012-11-06",4140.0,4140.0,4140.0,4140.0,0.0],["2012-11-07",4140.0,4140.0,4140.0,4140.0,0.0],["2012-11-08",4140.0,4140.0,4140.0,4140.0,0.0],["2012-11-09",4080.0,4080.0,4080.0,4080.0,1.0],["2012-11-12",4080.0,4080.0,4080.0,4080.0,0.0],["2012-11-13",3900.0,3900.0,3900.0,3900.0,1.0],["2012-11-14",4500.0,4500.0,4500.0,4500.0,0.0],["2012-11-15",3900.0,3900.0,3900.0,3900.0,0.0],["2012-11-16",3900.0,3900.0,3240.0,3240.0,1.0],["2012-11-19",3900.0,3900.0,3300.0,3300.0,1.0],["2012-11-20",3750.0,3750.0,3750.0,3750.0,0.0],["2012-11-21",3750.0,3750.0,3750.0,3750.0,0.0],["2012-11-23",3750.0,3750.0,3750.0,3750.0,0.0],["2012-11-26",3900.0,3900.0,3900.0,3900.0,0.0],["2012-11-27",3750.0,3750.0,3750.0,3750.0,0.0],["2012-11-28",3900.0,3900.0,3900.0,3900.0,0.0],["2012-11-29",3900.0,3900.0,2730.0,3000.0,4.0],["2012-11-30",3000.0,3000.0,3000.0,3000.0,0.0],["2012-12-03",3300.0,3300.0,3300.0,3300.0,1.0],["2012-12-04",3540.0,3600.0,3540.0,3600.0,1.0],["2012-12-05",3600.0,3600.0,3300.0,3480.0,3.0],["2012-12-06",3570.0,3570.0,3570.0,3570.0,0.0],["2012-12-07",3570.0,3660.0,3570.0,3660.0,1.0],["2012-12-10",3720.0,3750.0,3660.0,3750.0,2.0],["2012-12-11",3900.0,6000.0,3900.0,6000.0,4.0],["2012-12-12",6900.0,7140.0,6600.0,6750.0,2.0],["2012-12-13",6900.0,7500.0,6900.0,6900.0,1.0],["2012-12-14",7350.0,7500.0,6750.0,6900.0,2.0],["2012-12-17",7350.0,7500.0,6000.0,7440.0,12.0],["2012-12-18",7200.0,7200.0,5910.0,6000.0,3.0],["2012-12-19",6000.0,6000.0,6000.0,6000.0,1.0],["2012-12-20",5400.0,5400.0,5400.0,5400.0,0.0],["2012-12-21",5400.0,5400.0,5400.0,5400.0,0.0],["2012-12-24",5400.0,5400.0,5400.0,5400.0,0.0],["2012-12-26",5700.0,5700.0,5700.0,5700.0,0.0],["2012-12-27",6000.0,6540.0,5700.0,5700.0,3.0],["2012-12-28",7200.0,7200.0,7170.0,7200.0,1.0],["2012-12-31",7200.0,7200.0,7200.0,7200.0,0.0],["2013-01-02",6900.0,6900.0,6300.0,6300.0,4.0],["2013-01-03",6600.0,7350.0,6600.0,6600.0,2.0],["2013-01-04",6600.0,6900.0,6600.0,6900.0,2.0],["2013-01-07",6600.0,6900.0,6600.0,6600.0,3.0],["2013-01-08",6900.0,6900.0,6900.0,6900.0,0.0],["2013-01-09",6900.0,7800.0,6000.0,7350.0,9.0],["2013-01-10",7800.0,7800.0,7800.0,7800.0,1.0],["2013-01-11",7800.0,7800.0,7800.0,7800.0,0.0],["2013-01-14",6900.0,7500.0,6900.0,7500.0,0.0],["2013-01-15",7200.0,7200.0,6900.0,6900.0,0.0],["2013-01-16",6900.0,6900.0,6900.0,6900.0,0.0],["2013-01-17",6600.0,6600.0,6600.0,6600.0,0.0],["2013-01-18",6600.0,6600.0,6600.0,6600.0,0.0],["2013-01-22",5850.0,5850.0,5850.0,5850.0,1.0],["2013-01-23",5850.0,5850.0,5850.0,5850.0,0.0],["2013-01-24",5400.0,5400.0,5100.0,5100.0,1.0],["2013-01-25",3900.0,3900.0,3600.0,3600.0,0.0],["2013-01-28",5100.0,5100.0,3630.0,3630.0,2.0],["2013-01-29",5100.0,5100.0,5100.0,5100.0,0.0],["2013-01-30",5100.0,7500.0,5100.0,7500.0,1.0],["2013-01-31",7500.0,7500.0,5700.0,6900.0,3.0],["2013-02-01",6900.0,7500.0,6570.0,7500.0,4.0],["2013-02-04",4800.0,7500.0,4800.0,7500.0,0.0],["2013-02-05",6600.0,6600.0,6000.0,6000.0,0.0],["2013-02-06",6000.0,6000.0,6000.0,6000.0,0.0],["2013-02-07",6000.0,6000.0,5400.0,5940.0,1.0],["2013-02-08",5940.0,6300.0,5940.0,6300.0,1.0],["2013-02-11",6000.0,6000.0,6000.0,6000.0,6.0],["2013-02-12",6000.0,6000.0,6000.0,6000.0,0.0],["2013-02-13",6000.0,7020.0,6000.0,7020.0,2.0],["2013-02-14",7020.0,7020.0,7020.0,7020.0,0.0],["2013-02-15",7020.0,7020.0,6900.0,6900.0,1.0],["2013-02-19",6300.0,7740.0,6300.0,7740.0,4.0],["2013-02-20",7740.0,8550.0,6600.0,7800.0,12.0],["2013-02-21",8070.0,8700.0,8040.0,8400.0,8.0],["2013-02-22",8550.0,9300.0,8550.0,9000.0,6.0],["2013-02-25",9000.0,9900.0,9000.0,9600.0,6.0],["2013-02-26",10200.0,11700.0,9900.0,10950.0,13.0],["2013-02-27",11400.0,11400.0,7500.0,11100.0,4.0],["2013-02-28",11250.0,11250.0,9000.0,9300.0,5.0],["2013-03-01",9900.0,9900.0,9000.0,9300.0,2.0],["2013-03-04",9000.0,9600.0,9000.0,9300.0,3.0],["2013-03-05",9150.0,9300.0,6900.0,8700.0,11.0],["2013-03-06",8100.0,8100.0,7500.0,7530.0,2.0],["2013-03-07",7500.0,7800.0,6600.0,7200.0,11.0],["2013-03-08",7500.0,7500.0,5460.0,7350.0,5.0],["2013-03-11",7500.0,7500.0,7200.0,7500.0,7.0],["2013-03-12",7500.0,7500.0,7500.0,7500.0,1.0],["2013-03-13",7200.0,7200.0,6600.0,6600.0,1.0],["2013-03-14",7200.0,7500.0,7200.0,7200.0,1.0],["2013-03-15",7200.0,7200.0,7200.0,7200.0,1.0],["2013-03-18",7200.0,7200.0,6300.0,6300.0,5.0],["2013-03-19",8100.0,8100.0,6600.0,7200.0,11.0],["2013-03-20",6600.0,7140.0,6000.0,6900.0,3.0],["2013-03-21",6900.0,7200.0,6900.0,6900.0,6.0],["2013-03-22",6900.0,6900.0,6000.0,6000.0,6.0],["2013-03-25",6000.0,6870.0,5700.0,6000.0,9.0],["2013-03-26",7200.0,7200.0,6000.0,6000.0,8.0],["2013-03-27",5490.0,7650.0,5490.0,7500.0,7.0],["2013-03-28",7500.0,10950.0,6810.0,8100.0,22.0],["2013-04-01",8400.0,8640.0,8100.0,8100.0,6.0],["2013-04-02",7800.0,8250.0,7800.0,8100.0,3.0],["2013-04-03",8100.0,8100.0,8100.0,8100.0,2.0],["2013-04-04",8100.0,8100.0,8100.0,8100.0,0.0],["2013-04-05",8400.0,8400.0,8100.0,8100.0,1.0],["2013-04-08",6300.0,8400.0,6300.0,7500.0,0.0],["2013-04-09",7500.0,7500.0,7500.0,7500.0,1.0],["2013-04-10",7200.0,8100.0,6900.0,8100.0,0.0],["2013-04-11",6600.0,6900.0,6060.0,6900.0,2.0],["2013-04-12",7200.0,7200.0,6900.0,6900.0,0.0],["2013-04-15",6900.0,8100.0,6510.0,6900.0,11.0],["2013-04-16",7500.0,8100.0,7500.0,8100.0,3.0],["2013-04-17",6750.0,8400.0,6750.0,8100.0,2.0],["2013-04-18",8010.0,10200.0,8010.0,10200.0,4.0],["2013-04-19",10200.0,10200.0,8700.0,9000.0,4.0],["2013-04-22",9000.0,9300.0,8970.0,9000.0,5.0],["2013-04-23",9900.0,9900.0,9000.0,9000.0,5.0],["2013-04-24",9570.0,10800.0,9540.0,9600.0,3.0],["2013-04-25",9900.0,11100.0,9900.0,11100.0,4.0],["2013-04-26",11100.0,11100.0,9600.0,10500.0,3.0],["2013-04-29",9900.0,11700.0,9900.0,11700.0,4.0],["2013-04-30",11700.0,11850.0,10800.0,11850.0,4.0],["2013-05-01",11880.0,14850.0,11880.0,14700.0,13.0],["2013-05-02",14910.0,17550.0,14910.0,15930.0,14.0],["2013-05-03",16500.0,16500.0,12000.0,14400.0,8.0],["2013-05-06",12300.0,16200.0,12300.0,15090.0,28.0],["2013-05-07",14700.0,14700.0,13050.0,14550.0,7.0],["2013-05-08",14400.0,14520.0,12900.0,14100.0,6.0],["2013-05-09",12000.0,12600.0,10830.0,11520.0,5.0],["2013-05-10",11550.0,12300.0,11550.0,12000.0,4.0],["2013-05-13",12150.0,12150.0,9300.0,11700.0,4.0],["2013-05-14",11700.0,11700.0,11100.0,11700.0,1.0],["2013-05-15",11970.0,11970.0,10200.0,10860.0,3.0],["2013-05-16",11340.0,14100.0,11340.0,14100.0,1.0],["2013-05-17",13800.0,14250.0,11700.0,12300.0,5.0],["2013-05-20",11700.0,11700.0,11700.0,11700.0,0.0],["2013-05-21",12000.0,12000.0,10650.0,10650.0,1.0],["2013-05-22",11700.0,11700.0,11700.0,11700.0,0.0],["2013-05-23",11670.0,11700.0,11220.0,11220.0,0.0],["2013-05-24",13500.0,13500.0,11700.0,11700.0,2.0],["2013-05-28",7200.0,11250.0,7200.0,10950.0,2.0],["2013-05-29",10200.0,10200.0,9000.0,10200.0,4.0],["2013-05-30",10200.0,10800.0,9000.0,10500.0,5.0],["2013-05-31",10500.0,10500.0,9900.0,9900.0,1.0],["2013-06-03",9900.0,9900.0,9300.0,9900.0,3.0],["2013-06-04",11250.0,11250.0,9570.0,9600.0,3.0],["2013-06-05",10800.0,10800.0,9300.0,9300.0,3.0],["2013-06-06",9000.0,9900.0,9000.0,9600.0,5.0],["2013-06-07",9900.0,10800.0,9150.0,9600.0,10.0],["2013-06-10",11250.0,11250.0,9300.0,9900.0,1.0],["2013-06-11",9990.0,10680.0,9750.0,9750.0,1.0],["2013-06-12",10680.0,11640.0,9900.0,10350.0,9.0],["2013-06-13",11190.0,11460.0,9900.0,10050.0,1.0],["2013-06-14",10800.0,10800.0,9900.0,10050.0,2.0],["2013-06-17",9900.0,11400.0,9900.0,10800.0,1.0],["2013-06-18",10800.0,10800.0,10500.0,10500.0,1.0],["2013-06-19",11250.0,11700.0,11250.0,11400.0,4.0],["2013-06-20",11760.0,12600.0,11550.0,12600.0,1.0],["2013-06-21",12600.0,12900.0,11700.0,11700.0,4.0],["2013-06-24",12000.0,12000.0,11730.0,12000.0,2.0],["2013-06-25",13080.0,13200.0,12000.0,12000.0,1.0],["2013-06-26",12450.0,12600.0,12000.0,12600.0,3.0],["2013-06-27",13200.0,13200.0,11400.0,12600.0,5.0],["2013-06-28",12600.0,12600.0,12600.0,12600.0,0.0],["2013-07-01",12600.0,17100.0,12300.0,15300.0,7.0],["2013-07-02",15390.0,15390.0,14700.0,14850.0,10.0],["2013-07-03",14850.0,15600.0,13500.0,13770.0,2.0],["2013-07-05",13770.0,13770.0,13200.0,13770.0,0.0],["2013-07-08",13800.0,15450.0,13800.0,15000.0,4.0],["2013-07-09",15000.0,15000.0,13500.0,14640.0,2.0],["2013-07-10",14400.0,14400.0,13800.0,14100.0,1.0],["2013-07-11",15450.0,15450.0,13500.0,14700.0,1.0],["2013-07-12",13500.0,15300.0,12900.0,15300.0,1.0],["2013-07-15",15450.0,15450.0,13530.0,15000.0,3.0],["2013-07-16",14700.0,14700.0,14100.0,14100.0,2.0],["2013-07-17",14400.0,15000.0,14100.0,15000.0,1.0],["2013-07-18",15000.0,15000.0,14100.0,14400.0,1.0],["2013-07-19",14700.0,15000.0,13950.0,14100.0,2.0],["2013-07-22",14370.0,14400.0,13800.0,13800.0,3.0],["2013-07-23",14700.0,14700.0,13740.0,13740.0,2.0],["2013-07-24",13740.0,13740.0,13500.0,13500.0,1.0],["2013-07-25",13500.0,13500.0,12900.0,13200.0,1.0],["2013-07-26",13200.0,13350.0,13200.0,13200.0,1.0],["2013-07-29",13350.0,13500.0,13230.0,13500.0,1.0],["2013-07-30",13200.0,13500.0,12000.0,13500.0,2.0],["2013-07-31",12630.0,12630.0,11400.0,12000.0,2.0],["2013-08-01",12450.0,12450.0,12000.0,12300.0,0.0],["2013-08-02",12300.0,12300.0,12000.0,12300.0,0.0],["2013-08-05",12270.0,13200.0,12000.0,12900.0,1.0],["2013-08-06",13200.0,13200.0,12900.0,12900.0,1.0],["2013-08-07",12600.0,12600.0,12000.0,12000.0,2.0],["2013-08-08",12750.0,12750.0,12000.0,12300.0,2.0],["2013-08-09",12600.0,12600.0,11250.0,12000.0,1.0],["2013-08-12",12000.0,13050.0,12000.0,12900.0,1.0],["2013-08-13",12510.0,12510.0,12510.0,12510.0,0.0],["2013-08-14",12000.0,12600.0,11700.0,12600.0,1.0],["2013-08-15",12750.0,12750.0,12000.0,12150.0,1.0],["2013-08-16",12300.0,12300.0,11250.0,11250.0,2.0],["2013-08-19",11100.0,12600.0,11100.0,12000.0,1.0],["2013-08-20",12000.0,12000.0,10800.0,10800.0,1.0],["2013-08-21",11550.0,11550.0,8100.0,9000.0,8.0],["2013-08-22",9600.0,9600.0,8190.0,8250.0,2.0],["2013-08-23",8400.0,10650.0,8400.0,10200.0,2.0],["2013-08-26",10200.0,10200.0,8400.0,9600.0,2.0],["2013-08-27",9750.0,9750.0,9000.0,9000.0,1.0],["2013-08-28",9000.0,9720.0,8400.0,9000.0,3.0],["2013-08-29",8700.0,9000.0,8700.0,9000.0,1.0],["2013-08-30",9000.0,9000.0,8700.0,8700.0,1.0],["2013-09-03",8700.0,9000.0,8700.0,9000.0,0.0],["2013-09-04",9600.0,10500.0,9300.0,10500.0,2.0],["2013-09-05",10500.0,10500.0,9600.0,9600.0,0.0],["2013-09-06",9240.0,9300.0,9240.0,9300.0,0.0],["2013-09-09",10350.0,10350.0,8700.0,8700.0,4.0],["2013-09-10",8700.0,9150.0,8700.0,9000.0,0.0],["2013-09-11",9000.0,9300.0,9000.0,9000.0,1.0],["2013-09-12",9000.0,9000.0,9000.0,9000.0,0.0],["2013-09-13",9000.0,9300.0,8400.0,9000.0,1.0],["2013-09-16",8400.0,9300.0,8400.0,9000.0,1.0],["2013-09-17",9000.0,9000.0,8700.0,8700.0,0.0],["2013-09-18",8700.0,8700.0,8100.0,8100.0,1.0],["2013-09-19",7800.0,8850.0,7800.0,8850.0,0.0],["2013-09-20",8760.0,8760.0,8100.0,8100.0,0.0],["2013-09-23",7800.0,7800.0,6600.0,6900.0,2.0],["2013-09-24",6900.0,8550.0,6600.0,8100.0,3.0],["2013-09-25",7800.0,7950.0,7500.0,7800.0,3.0],["2013-09-26",7800.0,7800.0,6630.0,7470.0,1.0],["2013-09-27",7470.0,7470.0,7200.0,7200.0,1.0],["2013-09-30",7200.0,7200.0,6360.0,7200.0,2.0],["2013-10-01",7350.0,7650.0,7170.0,7500.0,3.0],["2013-10-02",7440.0,9000.0,7200.0,8400.0,1.0],["2013-10-03",8400.0,8700.0,7800.0,8700.0,0.0],["2013-10-04",8700.0,8700.0,8700.0,8700.0,0.0],["2013-10-07",9600.0,9600.0,8550.0,8700.0,0.0],["2013-10-08",9000.0,9000.0,9000.0,9000.0,0.0],["2013-10-09",8700.0,8700.0,8700.0,8700.0,0.0],["2013-10-10",8220.0,8700.0,7800.0,8700.0,0.0],["2013-10-11",9150.0,9150.0,7140.0,7200.0,2.0],["2013-10-14",7200.0,7200.0,7200.0,7200.0,0.0],["2013-10-15",7200.0,7200.0,7200.0,7200.0,0.0],["2013-10-16",6600.0,7800.0,6360.0,6600.0,1.0],["2013-10-17",7200.0,7200.0,7200.0,7200.0,0.0],["2013-10-18",7200.0,7200.0,6600.0,7200.0,1.0],["2013-10-21",7500.0,7800.0,7500.0,7500.0,0.0],["2013-10-22",6900.0,8400.0,6900.0,7890.0,1.0],["2013-10-23",7650.0,8550.0,7590.0,8460.0,1.0],["2013-10-24",7500.0,7500.0,7200.0,7200.0,3.0],["2013-10-25",7200.0,7350.0,5700.0,6000.0,9.0],["2013-10-28",5700.0,6300.0,5700.0,6000.0,1.0],["2013-10-29",6900.0,6900.0,6000.0,6000.0,0.0],["2013-10-30",6900.0,6900.0,6000.0,6000.0,1.0],["2013-10-31",6150.0,6150.0,6000.0,6000.0,3.0],["2013-11-01",5700.0,5730.0,5700.0,5700.0,1.0],["2013-11-04",6600.0,6600.0,5100.0,5400.0,3.0],["2013-11-05",5400.0,5400.0,5400.0,5400.0,0.0],["2013-11-06",5100.0,5400.0,5100.0,5190.0,0.0],["2013-11-07",5700.0,5700.0,5400.0,5400.0,1.0],["2013-11-08",5700.0,5700.0,4500.0,5400.0,2.0],["2013-11-11",4800.0,5160.0,4800.0,4800.0,1.0],["2013-11-12",4950.0,4950.0,4650.0,4950.0,1.0],["2013-11-13",4560.0,4560.0,4530.0,4560.0,1.0],["2013-11-14",4890.0,4890.0,4500.0,4500.0,2.0],["2013-11-15",4500.0,4800.0,3930.0,4800.0,2.0],["2013-11-18",4800.0,4800.0,3960.0,4350.0,3.0],["2013-11-19",4350.0,4380.0,4350.0,4380.0,2.0],["2013-11-20",3750.0,4500.0,3750.0,4380.0,2.0],["2013-11-21",4500.0,5100.0,4500.0,4800.0,1.0],["2013-11-22",4350.0,4530.0,4350.0,4500.0,3.0],["2013-11-25",4800.0,4800.0,4350.0,4500.0,1.0],["2013-11-26",4350.0,4500.0,4350.0,4380.0,1.0],["2013-11-27",4200.0,4410.0,4200.0,4410.0,1.0],["2013-11-29",4350.0,4500.0,4350.0,4500.0,2.0],["2013-12-02",4500.0,4500.0,4170.0,4200.0,3.0],["2013-12-03",3660.0,4200.0,3300.0,4200.0,6.0],["2013-12-04",3600.0,4200.0,3330.0,4200.0,1.0],["2013-12-05",3900.0,3960.0,3900.0,3960.0,3.0],["2013-12-06",3930.0,4500.0,3900.0,4500.0,2.0],["2013-12-09",4440.0,4440.0,4110.0,4110.0,1.0],["2013-12-10",3900.0,5100.0,3900.0,5100.0,0.0],["2013-12-11",3900.0,3900.0,3900.0,3900.0,0.0],["2013-12-12",4230.0,5010.0,4200.0,5010.0,1.0],["2013-12-13",5040.0,5040.0,4350.0,4350.0,1.0],["2013-12-16",5010.0,5010.0,4350.0,4350.0,0.0],["2013-12-17",4350.0,4350.0,4350.0,4350.0,1.0],["2013-12-18",4500.0,4500.0,4050.0,4470.0,2.0],["2013-12-19",4410.0,4410.0,3000.0,3360.0,2.0],["2013-12-20",3600.0,4470.0,3600.0,4200.0,1.0],["2013-12-23",4410.0,4410.0,3000.0,3600.0,7.0],["2013-12-24",3000.0,3600.0,3000.0,3600.0,1.0],["2013-12-26",3600.0,3600.0,3030.0,3030.0,1.0],["2013-12-27",3150.0,3150.0,2970.0,3000.0,7.0],["2013-12-30",3000.0,3600.0,3000.0,3300.0,3.0],["2013-12-31",3300.0,5100.0,3300.0,5100.0,2.0],["2014-01-02",3300.0,3600.0,3300.0,3600.0,0.0],["2014-01-03",3660.0,4950.0,3660.0,3660.0,2.0],["2014-01-06",4020.0,4020.0,3720.0,4020.0,1.0],["2014-01-07",4020.0,4020.0,4020.0,4020.0,0.0],["2014-01-08",4020.0,4020.0,4020.0,4020.0,0.0],["2014-01-09",3900.0,3900.0,3600.0,3600.0,1.0],["2014-01-10",3600.0,3750.0,3360.0,3360.0,1.0],["2014-01-13",3750.0,3750.0,3300.0,3300.0,1.0],["2014-01-14",3000.0,3570.0,3000.0,3450.0,3.0],["2014-01-15",3510.0,3600.0,3450.0,3600.0,4.0],["2014-01-16",3450.0,3450.0,3330.0,3450.0,1.0],["2014-01-17",3600.0,3600.0,3600.0,3600.0,0.0],["2014-01-21",3300.0,3600.0,3300.0,3300.0,1.0],["2014-01-22",3450.0,3450.0,3360.0,3450.0,1.0],["2014-01-23",3450.0,3600.0,3450.0,3600.0,6.0],["2014-01-24",3450.0,3750.0,3450.0,3750.0,1.0],["2014-01-27",3420.0,3750.0,3420.0,3420.0,0.0],["2014-01-28",3420.0,3420.0,3420.0,3420.0,0.0],["2014-01-29",3420.0,3420.0,3420.0,3420.0,0.0],["2014-01-30",3420.0,3420.0,3390.0,3390.0,1.0],["2014-01-31",3450.0,3450.0,3450.0,3450.0,0.0],["2014-02-03",3450.0,3750.0,3300.0,3750.0,6.0],["2014-02-04",3750.0,5100.0,3600.0,3600.0,10.0],["2014-02-05",3810.0,3810.0,3780.0,3780.0,1.0],["2014-02-06",3690.0,3780.0,3390.0,3600.0,1.0],["2014-02-07",3150.0,3600.0,3150.0,3600.0,0.0],["2014-02-10",3600.0,3750.0,3600.0,3750.0,1.0],["2014-02-11",3600.0,3600.0,3600.0,3600.0,1.0],["2014-02-12",3600.0,3600.0,3330.0,3330.0,3.0],["2014-02-13",3600.0,3600.0,3600.0,3600.0,1.0],["2014-02-14",3600.0,3600.0,3000.0,3600.0,1.0],["2014-02-18",3600.0,3600.0,3600.0,3600.0,0.0],["2014-02-19",3300.0,3300.0,3060.0,3300.0,4.0],["2014-02-20",3300.0,3390.0,3090.0,3300.0,3.0],["2014-02-21",4200.0,4200.0,3600.0,4200.0,0.0],["2014-02-24",4500.0,4590.0,4500.0,4590.0,1.0],["2014-02-25",4500.0,5100.0,4500.0,5100.0,1.0],["2014-02-26",5100.0,5100.0,4500.0,4500.0,3.0],["2014-02-27",4650.0,4650.0,4200.0,4200.0,3.0],["2014-02-28",4500.0,4500.0,3720.0,3720.0,2.0],["2014-03-03",3690.0,3690.0,3690.0,3690.0,0.0],["2014-03-04",4200.0,4200.0,3600.0,3600.0,3.0],["2014-03-05",4050.0,4050.0,3390.0,3390.0,1.0],["2014-03-06",4050.0,4050.0,3480.0,3480.0,1.0],["2014-03-07",3900.0,4050.0,3600.0,3600.0,4.0],["2014-03-10",4050.0,4050.0,3210.0,3300.0,6.0],["2014-03-11",3750.0,3900.0,3600.0,3900.0,3.0],["2014-03-12",3600.0,3900.0,3330.0,3900.0,2.0],["2014-03-13",3600.0,3600.0,3600.0,3600.0,0.0],["2014-03-14",3540.0,3540.0,3540.0,3540.0,1.0],["2014-03-17",3540.0,3540.0,3450.0,3450.0,1.0],["2014-03-18",3450.0,3450.0,3450.0,3450.0,1.0],["2014-03-19",3300.0,3300.0,3300.0,3300.0,2.0],["2014-03-20",3300.0,3300.0,3240.0,3240.0,1.0],["2014-03-21",3240.0,3300.0,3090.0,3210.0,7.0],["2014-03-24",3210.0,3300.0,3090.0,3090.0,4.0],["2014-03-25",3030.0,3300.0,3000.0,3300.0,3.0],["2014-03-26",3150.0,3150.0,3150.0,3150.0,1.0],["2014-03-27",3300.0,3300.0,3300.0,3300.0,0.0],["2014-03-28",3300.0,3300.0,3300.0,3300.0,0.0],["2014-03-31",3300.0,3300.0,3000.0,3000.0,3.0],["2014-04-01",3000.0,3300.0,3000.0,3300.0,0.0],["2014-04-02",3300.0,3300.0,3300.0,3300.0,2.0],["2014-04-03",3030.0,3030.0,3000.0,3000.0,1.0],["2014-04-04",3270.0,3270.0,3270.0,3270.0,0.0],["2014-04-07",3000.0,3270.0,3000.0,3270.0,0.0],["2014-04-08",3000.0,3000.0,3000.0,3000.0,1.0],["2014-04-09",3150.0,3420.0,3150.0,3420.0,13.0],["2014-04-10",3450.0,3510.0,3450.0,3510.0,3.0],["2014-04-11",3450.0,3510.0,3450.0,3450.0,1.0],["2014-04-14",3450.0,3450.0,3450.0,3450.0,0.0],["2014-04-15",3450.0,3450.0,3450.0,3450.0,0.0],["2014-04-16",3450.0,3450.0,3450.0,3450.0,2.0],["2014-04-17",3600.0,3600.0,3600.0,3600.0,0.0],["2014-04-21",3450.0,3600.0,3300.0,3600.0,1.0],["2014-04-22",3600.0,3600.0,3120.0,3120.0,0.0],["2014-04-23",3120.0,3120.0,3120.0,3120.0,0.0],["2014-04-24",3120.0,3120.0,3120.0,3120.0,0.0],["2014-04-25",3600.0,3600.0,3300.0,3300.0,0.0],["2014-04-28",3120.0,3300.0,3090.0,3300.0,3.0],["2014-04-29",3210.0,3210.0,3150.0,3150.0,1.0],["2014-04-30",3090.0,3210.0,3060.0,3060.0,5.0],["2014-05-01",3060.0,3240.0,3060.0,3210.0,2.0],["2014-05-02",3240.0,3600.0,3240.0,3600.0,1.0],["2014-05-05",3600.0,3600.0,3600.0,3600.0,0.0],["2014-05-06",3600.0,3600.0,3600.0,3600.0,0.0],["2014-05-07",3600.0,3600.0,3450.0,3450.0,0.0],["2014-05-08",3600.0,3900.0,3300.0,3900.0,5.0],["2014-05-09",3900.0,3900.0,3300.0,3600.0,4.0],["2014-05-12",3600.0,3600.0,3600.0,3600.0,1.0],["2014-05-13",4050.0,4050.0,3900.0,3900.0,2.0],["2014-05-14",3900.0,3900.0,3900.0,3900.0,1.0],["2014-05-15",3900.0,3900.0,3900.0,3900.0,0.0],["2014-05-16",3900.0,3900.0,3900.0,3900.0,0.0],["2014-05-19",3960.0,3960.0,3960.0,3960.0,0.0],["2014-05-20",4200.0,4200.0,4200.0,4200.0,1.0],["2014-05-21",4200.0,4200.0,4200.0,4200.0,1.0],["2014-05-22",4200.0,4200.0,4200.0,4200.0,0.0],["2014-05-23",4200.0,4200.0,4200.0,4200.0,2.0],["2014-05-27",4200.0,4200.0,4200.0,4200.0,0.0],["2014-05-28",3900.0,3900.0,3750.0,3750.0,6.0],["2014-05-29",3750.0,3750.0,3300.0,3300.0,2.0],["2014-05-30",3300.0,3420.0,3300.0,3330.0,1.0],["2014-06-02",3420.0,3420.0,3420.0,3420.0,0.0],["2014-06-03",3300.0,3300.0,3300.0,3300.0,1.0],["2014-06-04",3420.0,3420.0,3300.0,3300.0,2.0],["2014-06-05",3300.0,3300.0,3300.0,3300.0,0.0],["2014-06-06",3300.0,3300.0,3300.0,3300.0,2.0],["2014-06-09",3300.0,3420.0,3270.0,3270.0,5.0],["2014-06-10",3000.0,3300.0,3000.0,3240.0,1.0],["2014-06-11",3420.0,3450.0,3300.0,3300.0,1.0],["2014-06-12",3300.0,3300.0,3180.0,3300.0,2.0],["2014-06-13",3300.0,3300.0,3300.0,3300.0,0.0],["2014-06-16",3300.0,3300.0,3150.0,3150.0,2.0],["2014-06-17",3300.0,3450.0,3300.0,3450.0,1.0],["2014-06-18",3450.0,3450.0,3150.0,3450.0,4.0],["2014-06-19",3600.0,3600.0,3600.0,3600.0,0.0],["2014-06-20",3600.0,3600.0,3300.0,3600.0,1.0],["2014-06-23",3360.0,3360.0,3360.0,3360.0,0.0],["2014-06-24",3600.0,3900.0,3600.0,3900.0,2.0],["2014-06-25",3900.0,4200.0,3900.0,3900.0,6.0],["2014-06-26",4200.0,4200.0,3930.0,3930.0,0.0],["2014-06-27",3900.0,3900.0,3150.0,3300.0,2.0],["2014-06-30",3300.0,3450.0,3000.0,3000.0,4.0],["2014-07-01",3450.0,3450.0,3000.0,3000.0,1.0],["2014-07-02",3450.0,3450.0,3450.0,3450.0,0.0],["2014-07-03",3450.0,3450.0,3300.0,3300.0,2.0],["2014-07-07",3450.0,3450.0,3150.0,3150.0,0.0],["2014-07-08",3150.0,3150.0,3150.0,3150.0,0.0],["2014-07-09",3150.0,3150.0,3150.0,3150.0,0.0],["2014-07-10",3450.0,3450.0,3300.0,3450.0,1.0],["2014-07-11",3300.0,3300.0,3300.0,3300.0,1.0],["2014-07-14",3450.0,3450.0,3450.0,3450.0,0.0],["2014-07-15",3300.0,3300.0,3300.0,3300.0,1.0],["2014-07-16",3180.0,3450.0,3150.0,3300.0,3.0],["2014-07-17",3150.0,3180.0,3150.0,3180.0,0.0],["2014-07-18",3420.0,3420.0,3390.0,3390.0,0.0],["2014-07-21",3300.0,3300.0,3240.0,3300.0,2.0],["2014-07-22",3300.0,3450.0,3300.0,3300.0,3.0],["2014-07-23",3300.0,3300.0,3300.0,3300.0,5.0],["2014-07-24",3150.0,3150.0,3090.0,3090.0,1.0],["2014-07-25",3300.0,3300.0,3150.0,3150.0,1.0],["2014-07-28",3090.0,3300.0,3090.0,3300.0,0.0],["2014-07-29",3300.0,3300.0,3300.0,3300.0,0.0],["2014-07-30",3300.0,3300.0,3300.0,3300.0,0.0],["2014-07-31",3150.0,3150.0,3000.0,3000.0,4.0],["2014-08-01",3000.0,3000.0,3000.0,3000.0,0.0],["2014-08-04",3000.0,3000.0,3000.0,3000.0,0.0],["2014-08-05",3000.0,3300.0,3000.0,3300.0,0.0],["2014-08-06",3300.0,3300.0,3300.0,3300.0,0.0],["2014-08-07",3000.0,3000.0,3000.0,3000.0,1.0],["2014-08-08",3030.0,3030.0,3030.0,3030.0,0.0],["2014-08-11",3000.0,3000.0,2400.0,2460.0,6.0],["2014-08-12",2550.0,2550.0,2550.0,2550.0,0.0],["2014-08-13",2550.0,3000.0,2550.0,2820.0,1.0],["2014-08-14",2850.0,3000.0,2850.0,3000.0,2.0],["2014-08-15",3240.0,3600.0,3150.0,3600.0,7.0],["2014-08-18",3600.0,4050.0,3600.0,4050.0,11.0],["2014-08-19",3630.0,3900.0,3630.0,3900.0,1.0],["2014-08-20",3630.0,3630.0,3600.0,3600.0,1.0],["2014-08-21",3600.0,3600.0,3300.0,3600.0,4.0],["2014-08-22",3750.0,3750.0,3690.0,3690.0,0.0],["2014-08-25",3600.0,3630.0,3600.0,3630.0,1.0],["2014-08-26",3600.0,4050.0,3600.0,4050.0,4.0],["2014-08-27",3750.0,3750.0,3750.0,3750.0,0.0],["2014-08-28",4050.0,4200.0,3750.0,3750.0,4.0],["2014-08-29",3750.0,3750.0,3750.0,3750.0,0.0],["2014-09-02",3750.0,4200.0,3750.0,3900.0,4.0],["2014-09-03",4200.0,5100.0,3900.0,4950.0,20.0],["2014-09-04",5250.0,7800.0,5250.0,7410.0,77.0],["2014-09-05",7470.0,8850.0,7470.0,7650.0,31.0],["2014-09-08",8220.0,10800.0,8100.0,10050.0,20.0],["2014-09-09",10800.0,10800.0,8730.0,8730.0,10.0],["2014-09-10",9030.0,9360.0,6060.0,6600.0,40.0],["2014-09-11",7500.0,7500.0,6300.0,6600.0,3.0],["2014-09-12",6750.0,6900.0,5700.0,6000.0,4.0],["2014-09-15",6000.0,6000.0,5700.0,6000.0,1.0],["2014-09-16",6000.0,8400.0,6000.0,6030.0,1.0],["2014-09-17",6150.0,6150.0,5700.0,6150.0,2.0],["2014-09-18",6150.0,6150.0,6000.0,6150.0,1.0],["2014-09-19",5700.0,6600.0,5700.0,6450.0,1.0],["2014-09-22",6450.0,6450.0,6450.0,6450.0,0.0],["2014-09-23",5700.0,6000.0,5250.0,5400.0,2.0],["2014-09-24",5400.0,5700.0,5400.0,5700.0,0.0],["2014-09-25",6000.0,6000.0,5700.0,6000.0,1.0],["2014-09-26",6000.0,6900.0,6000.0,6900.0,1.0],["2014-09-29",6000.0,6900.0,6000.0,6900.0,1.0],["2014-09-30",6900.0,6900.0,5850.0,6000.0,1.0],["2014-10-01",6600.0,6600.0,5700.0,6000.0,2.0],["2014-10-02",6000.0,6000.0,6000.0,6000.0,1.0],["2014-10-03",5850.0,5850.0,5490.0,5700.0,2.0],["2014-10-06",5700.0,5730.0,5400.0,5700.0,1.0],["2014-10-07",5400.0,5400.0,5400.0,5400.0,1.0],["2014-10-08",5400.0,5550.0,5400.0,5400.0,2.0],["2014-10-09",5400.0,5700.0,5250.0,5400.0,1.0],["2014-10-10",5700.0,5700.0,5070.0,5400.0,3.0],["2014-10-13",5700.0,5700.0,5100.0,5100.0,1.0],["2014-10-14",5190.0,5190.0,5190.0,5190.0,1.0],["2014-10-15",5190.0,5190.0,4800.0,5100.0,2.0],["2014-10-16",4800.0,5700.0,4800.0,4950.0,2.0],["2014-10-17",4950.0,4950.0,4950.0,4950.0,0.0],["2014-10-20",5100.0,5100.0,5100.0,5100.0,0.0],["2014-10-21",5400.0,5400.0,5070.0,5100.0,1.0],["2014-10-22",4950.0,4950.0,4650.0,4650.0,1.0],["2014-10-23",4800.0,4800.0,4800.0,4800.0,1.0],["2014-10-24",4800.0,4800.0,4800.0,4800.0,0.0],["2014-10-27",4650.0,5100.0,4500.0,4500.0,4.0],["2014-10-28",4800.0,4800.0,4500.0,4500.0,4.0],["2014-10-29",4500.0,4500.0,4500.0,4500.0,1.0],["2014-10-30",4200.0,5100.0,4200.0,4500.0,1.0],["2014-10-31",4200.0,4650.0,4200.0,4650.0,1.0],["2014-11-03",4650.0,4650.0,4500.0,4500.0,1.0],["2014-11-04",4500.0,4500.0,4500.0,4500.0,0.0],["2014-11-05",4500.0,4500.0,4470.0,4500.0,1.0],["2014-11-06",4500.0,4500.0,4200.0,4200.0,1.0],["2014-11-07",4410.0,5250.0,4350.0,5100.0,2.0],["2014-11-10",5250.0,5250.0,4530.0,5250.0,1.0],["2014-11-11",4800.0,4800.0,4620.0,4650.0,2.0],["2014-11-12",4650.0,5250.0,4650.0,5250.0,4.0],["2014-11-13",5550.0,6000.0,5400.0,5700.0,7.0],["2014-11-14",5700.0,6000.0,5700.0,5850.0,8.0],["2014-11-17",6000.0,6000.0,5850.0,5850.0,2.0],["2014-11-18",6000.0,6000.0,5700.0,5700.0,2.0],["2014-11-19",5700.0,5700.0,5700.0,5700.0,1.0],["2014-11-20",6000.0,6000.0,5400.0,5400.0,1.0],["2014-11-21",5400.0,5460.0,5400.0,5400.0,2.0],["2014-11-24",5700.0,5700.0,5340.0,5400.0,2.0],["2014-11-25",5100.0,5400.0,5100.0,5400.0,0.0],["2014-11-26",5400.0,5400.0,5100.0,5100.0,3.0],["2014-11-28",5400.0,5400.0,5400.0,5400.0,0.0],["2014-12-01",4770.0,4770.0,4650.0,4650.0,0.0],["2014-12-02",4650.0,4650.0,4650.0,4650.0,0.0],["2014-12-03",4500.0,4500.0,4200.0,4200.0,1.0],["2014-12-04",4200.0,4200.0,4200.0,4200.0,2.0],["2014-12-05",4140.0,4200.0,4140.0,4200.0,1.0],["2014-12-08",4140.0,4140.0,3600.0,3600.0,1.0],["2014-12-09",4500.0,4500.0,4200.0,4500.0,2.0],["2014-12-10",4200.0,4500.0,4200.0,4500.0,1.0],["2014-12-11",4800.0,4800.0,4650.0,4650.0,1.0],["2014-12-12",4140.0,4500.0,3900.0,3900.0,0.0],["2014-12-15",4200.0,4200.0,4200.0,4200.0,0.0],["2014-12-16",4200.0,4200.0,3900.0,4140.0,1.0],["2014-12-17",4200.0,4200.0,4200.0,4200.0,0.0],["2014-12-18",4050.0,4050.0,4020.0,4050.0,0.0],["2014-12-19",4200.0,4500.0,4050.0,4500.0,3.0],["2014-12-22",5100.0,5400.0,4800.0,5400.0,5.0],["2014-12-23",5400.0,5640.0,4800.0,5400.0,5.0],["2014-12-24",5550.0,5550.0,5250.0,5250.0,0.0],["2014-12-26",3900.0,5250.0,3900.0,3960.0,17.0],["2014-12-29",3900.0,4800.0,3900.0,4800.0,0.0],["2014-12-30",4650.0,4650.0,4050.0,4650.0,0.0],["2014-12-31",4290.0,4650.0,4290.0,4650.0,0.0],["2015-01-02",4590.0,4800.0,3960.0,4800.0,1.0],["2015-01-05",4800.0,5250.0,4800.0,5100.0,0.0],["2015-01-06",5130.0,5130.0,4800.0,4800.0,0.0],["2015-01-07",4500.0,5250.0,4500.0,5250.0,1.0],["2015-01-08",4590.0,5550.0,4500.0,5550.0,1.0],["2015-01-09",5550.0,7200.0,4500.0,6000.0,5.0],["2015-01-12",6000.0,7200.0,5580.0,5700.0,2.0],["2015-01-13",6300.0,6300.0,5700.0,6000.0,3.0],["2015-01-14",5730.0,6000.0,4950.0,6000.0,3.0],["2015-01-15",6300.0,6300.0,6000.0,6300.0,1.0],["2015-01-16",6300.0,6300.0,5700.0,5700.0,1.0],["2015-01-20",6900.0,6900.0,5400.0,5400.0,5.0],["2015-01-21",5400.0,5400.0,5400.0,5400.0,0.0],["2015-01-22",5400.0,6150.0,5400.0,5700.0,3.0],["2015-01-23",6060.0,6060.0,6060.0,6060.0,0.0],["2015-01-26",6000.0,6000.0,5100.0,5100.0,0.0],["2015-01-27",6090.0,6090.0,5400.0,5400.0,0.0],["2015-01-28",5430.0,6000.0,5400.0,5640.0,1.0],["2015-01-29",5940.0,6900.0,5100.0,6000.0,10.0],["2015-01-30",5190.0,6000.0,5160.0,6000.0,1.0],["2015-02-02",5970.0,6000.0,5970.0,6000.0,0.0],["2015-02-03",5910.0,5910.0,5100.0,5160.0,0.0],["2015-02-04",5910.0,5910.0,5910.0,5910.0,0.0],["2015-02-05",5400.0,6000.0,5400.0,6000.0,1.0],["2015-02-06",6000.0,6000.0,5700.0,6000.0,1.0],["2015-02-09",5700.0,6000.0,5100.0,5100.0,2.0],["2015-02-10",5910.0,6000.0,5700.0,5700.0,0.0],["2015-02-11",5400.0,5400.0,5160.0,5400.0,1.0],["2015-02-12",5130.0,5130.0,5100.0,5100.0,2.0],["2015-02-13",5100.0,5400.0,5100.0,5400.0,1.0],["2015-02-17",5400.0,5700.0,5100.0,5100.0,1.0],["2015-02-18",4800.0,5700.0,4800.0,5160.0,3.0],["2015-02-19",5970.0,6300.0,5400.0,5700.0,9.0],["2015-02-20",6000.0,6240.0,6000.0,6240.0,1.0],["2015-02-23",6300.0,6300.0,5850.0,6240.0,2.0],["2015-02-24",6600.0,7500.0,6300.0,7500.0,6.0],["2015-02-25",7500.0,8100.0,7500.0,8100.0,6.0],["2015-02-26",9000.0,9000.0,8250.0,8700.0,9.0],["2015-02-27",8850.0,9000.0,8250.0,8400.0,3.0],["2015-03-02",8250.0,10200.0,8250.0,10020.0,4.0],["2015-03-03",10050.0,11400.0,8250.0,10350.0,12.0],["2015-03-04",11400.0,11400.0,9450.0,10500.0,6.0],["2015-03-05",9450.0,11850.0,9450.0,11400.0,12.0],["2015-03-06",11700.0,11700.0,10800.0,11400.0,9.0],["2015-03-09",11850.0,12000.0,11160.0,11700.0,10.0],["2015-03-10",12000.0,12000.0,11100.0,11100.0,4.0],["2015-03-11",11100.0,11160.0,10500.0,10500.0,4.0],["2015-03-12",9900.0,11100.0,9900.0,11100.0,6.0],["2015-03-13",11100.0,11100.0,10560.0,10800.0,3.0],["2015-03-16",10950.0,10950.0,10500.0,10500.0,2.0],["2015-03-17",10500.0,10800.0,9750.0,10800.0,1.0],["2015-03-18",10800.0,11550.0,10200.0,10500.0,2.0],["2015-03-19",10800.0,11100.0,10530.0,11100.0,2.0],["2015-03-20",11700.0,11700.0,11100.0,11310.0,2.0],["2015-03-23",11250.0,11250.0,10800.0,10800.0,1.0],["2015-03-24",11100.0,11100.0,10200.0,11010.0,1.0],["2015-03-25",11100.0,11100.0,10200.0,10800.0,0.0],["2015-03-26",10800.0,10800.0,10500.0,10800.0,1.0],["2015-03-27",10830.0,11100.0,10800.0,11100.0,1.0],["2015-03-30",11160.0,11160.0,10200.0,10500.0,2.0],["2015-03-31",11400.0,11400.0,10530.0,10800.0,1.0],["2015-04-01",10800.0,11160.0,10800.0,11160.0,2.0],["2015-04-02",11250.0,11250.0,10200.0,11250.0,3.0],["2015-04-06",11250.0,11250.0,10230.0,10800.0,0.0],["2015-04-07",11100.0,11100.0,10500.0,10500.0,3.0],["2015-04-08",10530.0,10800.0,10530.0,10770.0,1.0],["2015-04-09",10200.0,10650.0,9600.0,9600.0,1.0],["2015-04-10",10200.0,10200.0,9600.0,10200.0,3.0],["2015-04-13",10200.0,11700.0,10170.0,11700.0,12.0],["2015-04-14",11700.0,11850.0,10860.0,11400.0,7.0],["2015-04-15",10800.0,11100.0,10530.0,10530.0,2.0],["2015-04-16",10560.0,11700.0,10560.0,11700.0,1.0],["2015-04-17",11700.0,12000.0,11400.0,11700.0,4.0],["2015-04-20",11700.0,11730.0,11100.0,11100.0,5.0],["2015-04-21",11100.0,11400.0,10200.0,10350.0,6.0],["2015-04-22",10500.0,10500.0,9000.0,9600.0,4.0],["2015-04-23",9000.0,9600.0,7500.0,9000.0,4.0],["2015-04-24",9900.0,10800.0,8100.0,10800.0,15.0],["2015-04-27",10800.0,10800.0,10380.0,10500.0,0.0],["2015-04-28",9300.0,11700.0,9300.0,10500.0,1.0],["2015-04-29",10890.0,11070.0,9900.0,11070.0,0.0],["2015-04-30",11010.0,11250.0,10350.0,11250.0,1.0],["2015-05-01",11010.0,11250.0,10470.0,10950.0,1.0],["2015-05-04",11100.0,11700.0,11100.0,11160.0,0.0],["2015-05-05",11100.0,11700.0,10800.0,10800.0,0.0],["2015-05-06",10800.0,10800.0,9930.0,9930.0,3.0],["2015-05-07",9930.0,10200.0,9900.0,9900.0,3.0],["2015-05-08",9930.0,10200.0,9000.0,9600.0,4.0],["2015-05-11",9540.0,9600.0,8970.0,8970.0,2.0],["2015-05-12",8970.0,9600.0,8970.0,9600.0,1.0],["2015-05-13",9600.0,9600.0,8460.0,9000.0,1.0],["2015-05-14",9000.0,9600.0,8700.0,8700.0,1.0],["2015-05-15",9600.0,9600.0,9000.0,9300.0,1.0],["2015-05-18",9300.0,9300.0,9000.0,9000.0,1.0],["2015-05-19",9300.0,9300.0,8940.0,8940.0,0.0],["2015-05-20",9000.0,9000.0,8850.0,8850.0,0.0],["2015-05-21",8850.0,8850.0,8850.0,8850.0,0.0],["2015-05-22",9600.0,11100.0,8940.0,8940.0,2.0],["2015-05-26",9000.0,9000.0,8850.0,8850.0,0.0],["2015-05-27",8940.0,8940.0,8940.0,8940.0,0.0],["2015-05-28",8940.0,9000.0,8700.0,8700.0,1.0],["2015-05-29",9000.0,9000.0,8700.0,9000.0,1.0],["2015-06-01",10140.0,10140.0,8850.0,9000.0,0.0],["2015-06-02",9000.0,9000.0,8700.0,8700.0,2.0],["2015-06-03",8700.0,8700.0,8400.0,8400.0,1.0],["2015-06-04",8700.0,8700.0,8400.0,8700.0,1.0],["2015-06-05",9000.0,9000.0,9000.0,9000.0,0.0],["2015-06-08",8040.0,9000.0,8040.0,9000.0,0.0],["2015-06-09",9900.0,9900.0,8040.0,9600.0,1.0],["2015-06-10",9600.0,9600.0,9600.0,9600.0,0.0],["2015-06-11",9300.0,9300.0,8400.0,8460.0,0.0],["2015-06-12",8460.0,9000.0,8130.0,8850.0,0.0],["2015-06-15",9600.0,9600.0,8040.0,8670.0,2.0],["2015-06-16",8700.0,8700.0,8040.0,8040.0,1.0],["2015-06-17",8130.0,9000.0,7800.0,9000.0,1.0],["2015-06-18",7980.0,7980.0,7800.0,7800.0,0.0],["2015-06-19",7860.0,7860.0,7500.0,7500.0,1.0],["2015-06-22",7500.0,8100.0,7500.0,7500.0,1.0],["2015-06-23",7800.0,7800.0,7740.0,7740.0,0.0],["2015-06-24",7800.0,7800.0,7800.0,7800.0,0.0],["2015-06-25",7800.0,8700.0,7500.0,7500.0,1.0],["2015-06-26",7500.0,8700.0,7500.0,7740.0,1.0],["2015-06-29",7500.0,8100.0,7500.0,8100.0,2.0],["2015-06-30",7500.0,7500.0,3600.0,5700.0,9.0],["2015-07-01",6000.0,6180.0,5130.0,5400.0,3.0],["2015-07-02",5670.0,5700.0,5550.0,5700.0,1.0],["2015-07-06",6300.0,6300.0,6120.0,6120.0,0.0],["2015-07-07",6300.0,6300.0,5250.0,5250.0,1.0],["2015-07-08",6300.0,6300.0,5250.0,5250.0,1.0],["2015-07-09",6270.0,6270.0,5250.0,5250.0,0.0],["2015-07-10",6000.0,6000.0,5400.0,5550.0,0.0],["2015-07-13",6150.0,6150.0,6150.0,6150.0,0.0],["2015-07-14",6150.0,6300.0,6150.0,6300.0,1.0],["2015-07-15",6000.0,6300.0,6000.0,6300.0,1.0],["2015-07-16",6600.0,6900.0,6600.0,6900.0,0.0],["2015-07-17",6300.0,6600.0,6300.0,6600.0,0.0],["2015-07-20",6900.0,6900.0,6750.0,6750.0,0.0],["2015-07-21",6600.0,6750.0,6000.0,6000.0,3.0],["2015-07-22",6150.0,6540.0,6060.0,6540.0,0.0],["2015-07-23",6000.0,6600.0,6000.0,6000.0,1.0],["2015-07-24",6000.0,6900.0,5940.0,6000.0,5.0],["2015-07-27",6300.0,6300.0,6000.0,6000.0,0.0],["2015-07-28",6300.0,6900.0,6270.0,6900.0,2.0],["2015-07-29",6030.0,6090.0,6030.0,6090.0,1.0],["2015-07-30",6030.0,6030.0,6030.0,6030.0,0.0],["2015-07-31",6030.0,6030.0,6030.0,6030.0,0.0],["2015-08-03",6750.0,6750.0,6600.0,6600.0,0.0],["2015-08-04",6570.0,6570.0,6030.0,6300.0,1.0],["2015-08-05",6750.0,6750.0,6300.0,6690.0,2.0],["2015-08-06",6030.0,6300.0,6000.0,6000.0,2.0],["2015-08-07",6000.0,9000.0,6000.0,8250.0,12.0],["2015-08-10",8250.0,8850.0,7800.0,8760.0,2.0],["2015-08-11",8730.0,9600.0,8100.0,9000.0,5.0],["2015-08-12",9300.0,9900.0,8400.0,9000.0,2.0],["2015-08-13",9000.0,9900.0,9000.0,9900.0,3.0],["2015-08-14",11100.0,11100.0,9900.0,10500.0,2.0],["2015-08-17",10500.0,11370.0,9900.0,9900.0,4.0],["2015-08-18",10200.0,10500.0,9300.0,9600.0,3.0],["2015-08-19",9900.0,9900.0,8490.0,9000.0,2.0],["2015-08-20",9000.0,9300.0,9000.0,9000.0,0.0],["2015-08-21",9000.0,9000.0,8700.0,9000.0,1.0],["2015-08-24",10500.0,10500.0,6150.0,9000.0,2.0],["2015-08-25",9000.0,9300.0,8370.0,9300.0,2.0],["2015-08-26",9300.0,10200.0,9000.0,9900.0,5.0],["2015-08-27",10500.0,10500.0,9450.0,10200.0,2.0],["2015-08-28",9300.0,10200.0,9300.0,10200.0,1.0],["2015-08-31",8700.0,10500.0,8700.0,9600.0,2.0],["2015-09-01",10500.0,13050.0,9900.0,12300.0,16.0],["2015-09-02",12300.0,13200.0,10500.0,10800.0,10.0],["2015-09-03",11550.0,12000.0,11550.0,12000.0,2.0],["2015-09-04",11550.0,12000.0,11400.0,11850.0,5.0],["2015-09-08",12000.0,12600.0,11850.0,12240.0,9.0],["2015-09-09",12600.0,18300.0,12450.0,18300.0,28.0],["2015-09-10",19050.0,21240.0,16050.0,17400.0,69.0],["2015-09-11",16950.0,17550.0,13500.0,15900.0,39.0],["2015-09-14",16050.0,16050.0,12600.0,14100.0,8.0],["2015-09-15",13500.0,13770.0,12330.0,13770.0,7.0],["2015-09-16",13830.0,15450.0,13830.0,14790.0,10.0],["2015-09-17",15000.0,15000.0,14100.0,14550.0,2.0],["2015-09-18",14100.0,14700.0,13500.0,14700.0,3.0],["2015-09-21",14700.0,14880.0,13830.0,14460.0,2.0],["2015-09-22",14400.0,14400.0,12930.0,14400.0,3.0],["2015-09-23",14550.0,15030.0,13800.0,14820.0,4.0],["2015-09-24",15000.0,15000.0,14400.0,15000.0,7.0],["2015-09-25",15000.0,15000.0,14550.0,14580.0,1.0],["2015-09-28",14580.0,14580.0,13200.0,14400.0,3.0],["2015-09-29",14100.0,14250.0,14100.0,14250.0,0.0],["2015-09-30",14190.0,14400.0,13500.0,14400.0,1.0],["2015-10-01",14400.0,14400.0,13920.0,14100.0,0.0],["2015-10-02",13620.0,14220.0,13350.0,13800.0,4.0],["2015-10-05",13200.0,13770.0,12000.0,12390.0,9.0],["2015-10-06",12330.0,13470.0,10650.0,10980.0,6.0],["2015-10-07",11100.0,12450.0,10800.0,11400.0,4.0],["2015-10-08",11550.0,11970.0,10950.0,11430.0,1.0],["2015-10-09",11250.0,11970.0,10920.0,11550.0,2.0],["2015-10-12",13050.0,13050.0,10560.0,10950.0,3.0],["2015-10-13",10800.0,11040.0,9150.0,10140.0,6.0],["2015-10-14",10140.0,10800.0,10020.0,10800.0,2.0],["2015-10-15",11100.0,11820.0,10590.0,11700.0,4.0],["2015-10-16",12150.0,12570.0,11100.0,12570.0,1.0],["2015-10-19",12570.0,14400.0,12000.0,13800.0,1.0],["2015-10-20",12900.0,13500.0,12840.0,13350.0,1.0],["2015-10-21",12840.0,12840.0,11100.0,11850.0,2.0],["2015-10-22",11490.0,12000.0,10650.0,11280.0,1.0],["2015-10-23",11700.0,13650.0,11250.0,12270.0,3.0],["2015-10-26",12390.0,13320.0,11850.0,13110.0,1.0],["2015-10-27",13200.0,13500.0,11700.0,12000.0,3.0],["2015-10-28",11850.0,12300.0,10860.0,12300.0,3.0],["2015-10-29",12000.0,12300.0,11400.0,12270.0,1.0],["2015-10-30",11850.0,11940.0,11400.0,11700.0,0.0],["2015-11-02",11700.0,12900.0,11190.0,12240.0,3.0],["2015-11-03",11700.0,12900.0,11700.0,12600.0,6.0],["2015-11-04",12600.0,13830.0,12600.0,13500.0,3.0],["2015-11-05",13500.0,13800.0,12630.0,13260.0,1.0],["2015-11-06",12900.0,13320.0,12900.0,13110.0,0.0],["2015-11-09",13200.0,13800.0,12300.0,12750.0,5.0],["2015-11-10",12630.0,12900.0,12000.0,12030.0,3.0],["2015-11-11",12000.0,13200.0,12000.0,12900.0,2.0],["2015-11-12",12900.0,13170.0,12630.0,13140.0,1.0],["2015-11-13",12840.0,13800.0,12090.0,13200.0,16.0],["2015-11-16",13200.0,14400.0,12900.0,13500.0,5.0],["2015-11-17",13770.0,16500.0,13770.0,16200.0,12.0],["2015-11-18",16350.0,16350.0,14400.0,14550.0,4.0],["2015-11-19",14550.0,16200.0,13800.0,13800.0,3.0],["2015-11-20",14400.0,14580.0,13200.0,13410.0,5.0],["2015-11-23",12900.0,14700.0,12900.0,14700.0,1.0],["2015-11-24",14310.0,15750.0,13800.0,15750.0,3.0],["2015-11-25",15150.0,15930.0,14100.0,15000.0,3.0],["2015-11-27",15000.0,15000.0,14730.0,15000.0,0.0],["2015-11-30",14490.0,15000.0,13800.0,14400.0,2.0],["2015-12-01",14400.0,15750.0,14400.0,15300.0,8.0],["2015-12-02",15300.0,15600.0,14730.0,15600.0,1.0],["2015-12-03",15750.0,16200.0,15750.0,15900.0,1.0],["2015-12-04",15900.0,17700.0,15900.0,17670.0,9.0],["2015-12-07",17700.0,20400.0,17100.0,19170.0,10.0],["2015-12-08",21000.0,21000.0,17790.0,18000.0,3.0],["2015-12-09",17700.0,20280.0,17100.0,19800.0,6.0],["2015-12-10",19800.0,20100.0,18030.0,19200.0,8.0],["2015-12-11",20400.0,28470.0,20400.0,28050.0,18.0],["2015-12-14",28500.0,28500.0,24000.0,24000.0,10.0],["2015-12-15",24570.0,25350.0,22200.0,22500.0,8.0],["2015-12-16",22500.0,22500.0,19890.0,21150.0,3.0],["2015-12-17",21000.0,21000.0,19650.0,20130.0,4.0],["2015-12-18",19650.0,23100.0,18150.0,23100.0,7.0],["2015-12-21",21630.0,23100.0,19950.0,22200.0,6.0],["2015-12-22",22200.0,23700.0,20460.0,22800.0,7.0],["2015-12-23",21270.0,23520.0,21270.0,23520.0,2.0],["2015-12-24",24000.0,24720.0,23400.0,24450.0,2.0],["2015-12-28",24570.0,25320.0,22950.0,23400.0,5.0],["2015-12-29",23880.0,24000.0,23250.0,24000.0,4.0],["2015-12-30",26100.0,26100.0,22530.0,24300.0,5.0],["2015-12-31",23850.0,24270.0,22650.0,23250.0,3.0],["2016-01-04",25380.0,25380.0,20100.0,21597.0,7.0],["2016-01-05",22170.0,22170.0,20160.0,20310.0,8.0],["2016-01-06",21330.0,21450.0,20400.0,20700.0,7.0],["2016-01-07",21000.0,28500.0,18000.0,20250.0,14.0],["2016-01-08",21000.0,21000.0,19500.0,19500.0,8.0],["2016-01-11",20250.0,20250.0,17250.0,17625.0,3.0],["2016-01-12",17655.0,17655.0,15240.0,15450.0,11.0],["2016-01-13",16350.0,16350.0,15000.0,15000.0,3.0],["2016-01-14",13980.0,15600.0,13110.0,15600.0,5.0],["2016-01-15",15477.0,15600.0,12420.0,13350.0,7.0],["2016-01-19",15000.0,15000.0,13302.0,13302.0,5.0],["2016-01-20",14850.0,14850.0,13500.0,13500.0,2.0],["2016-01-21",13674.0,15000.0,13650.0,15000.0,1.0],["2016-01-22",15750.0,15900.0,15390.0,15855.0,2.0],["2016-01-25",16620.0,16620.0,15699.0,16470.0,3.0],["2016-01-26",16470.0,16470.0,16128.0,16200.0,1.0],["2016-01-27",16200.0,16920.0,15000.0,15000.0,9.0],["2016-01-28",15840.0,15840.0,15564.0,15564.0,0.0],["2016-01-29",15000.0,15000.0,14370.0,14700.0,3.0],["2016-02-01",14310.0,14310.0,13962.0,14034.0,1.0],["2016-02-02",14100.0,15000.0,14100.0,14970.0,2.0],["2016-02-03",15000.0,16500.0,15000.0,16140.0,1.0],["2016-02-04",16200.0,16578.0,16200.0,16578.0,1.0],["2016-02-05",17250.0,17250.0,16740.0,16740.0,1.0],["2016-02-08",16740.0,16740.0,15810.0,15810.0,4.0],["2016-02-09",15750.0,16200.0,15630.0,16110.0,11.0],["2016-02-10",16410.0,16410.0,15000.0,15000.0,1.0],["2016-02-11",15000.0,15690.0,14670.0,14670.0,1.0],["2016-02-12",14700.0,14880.0,14670.0,14820.0,3.0],["2016-02-16",14994.0,15000.0,14370.0,14940.0,2.0],["2016-02-17",15270.0,15900.0,15180.0,15390.0,5.0],["2016-02-18",15573.0,16200.0,15150.0,16200.0,5.0],["2016-02-19",16200.0,16200.0,16200.0,16200.0,0.0],["2016-02-22",15120.0,15945.0,15060.0,15945.0,3.0],["2016-02-23",15480.0,16140.0,15480.0,16140.0,1.0],["2016-02-24",15900.0,16110.0,15450.0,15750.0,2.0],["2016-02-25",15420.0,16110.0,15240.0,15690.0,3.0],["2016-02-26",15930.0,15990.0,15465.0,15570.0,1.0],["2016-02-29",15840.0,15840.0,15300.0,15420.0,2.0],["2016-03-01",15390.0,15990.0,15300.0,15960.0,2.0],["2016-03-02",15750.0,16140.0,15750.0,16050.0,4.0],["2016-03-03",15300.0,16770.0,15300.0,16650.0,7.0],["2016-03-04",17280.0,18750.0,17280.0,18750.0,11.0],["2016-03-07",18750.0,22500.0,18540.0,21300.0,10.0],["2016-03-08",20790.0,21000.0,19725.0,20280.0,8.0],["2016-03-09",21060.0,21060.0,17382.0,19350.0,14.0],["2016-03-10",20700.0,20958.0,20370.0,20520.0,2.0],["2016-03-11",21840.0,22140.0,19500.0,20580.0,18.0],["2016-03-14",20868.0,25050.0,20400.0,24660.0,30.0],["2016-03-15",24600.0,29670.0,23520.0,29670.0,40.0],["2016-03-16",27840.0,33600.0,26700.0,31710.0,50.0],["2016-03-17",32040.0,34950.0,31020.0,32190.0,45.0],["2016-03-18",32940.0,33000.0,27000.0,27420.0,71.0],["2016-03-21",26970.0,27000.0,24030.0,24150.0,34.0],["2016-03-22",24390.0,26340.0,22200.0,26340.0,19.0],["2016-03-23",26100.0,26640.0,23550.0,25320.0,14.0],["2016-03-24",25020.0,28440.0,23988.0,26310.0,10.0],["2016-03-28",26220.0,27270.0,24600.0,25770.0,12.0],["2016-03-29",25950.0,26310.0,25320.0,25980.0,6.0],["2016-03-30",26670.0,28500.0,26010.0,26130.0,12.0],["2016-03-31",26340.0,28230.0,25899.0,27510.0,12.0],["2016-04-01",27330.0,28500.0,27150.0,28230.0,32.0],["2016-04-04",28500.0,30600.0,28500.0,30600.0,11.0],["2016-04-05",30330.0,30750.0,29970.0,30750.0,17.0],["2016-04-06",30750.0,31140.0,29430.0,30120.0,16.0],["2016-04-07",30090.0,34230.0,30090.0,34230.0,32.0],["2016-04-08",34230.0,35100.0,32700.0,33300.0,35.0],["2016-04-11",33750.0,33750.0,29730.0,32700.0,31.0],["2016-04-12",33810.0,33810.0,30750.0,32100.0,21.0],["2016-04-13",32610.0,33000.0,30960.0,32250.0,25.0],["2016-04-14",32970.0,32970.0,30330.0,30750.0,24.0],["2016-04-15",31440.0,31980.0,28200.0,28200.0,31.0],["2016-04-18",28620.0,28980.0,26220.0,26430.0,41.0],["2016-04-19",26670.0,28020.0,24960.0,25410.0,36.0],["2016-04-20",25830.0,26760.0,21750.0,25350.0,177.0],["2016-04-21",24960.0,24960.0,22500.0,22920.0,48.0],["2016-04-22",22710.0,22800.0,22329.0,22680.0,30.0],["2016-04-25",22530.0,22710.0,19950.0,20490.0,34.0],["2016-04-26",20970.0,22380.0,19650.0,22380.0,45.0],["2016-04-27",20610.0,21900.0,18303.0,21360.0,86.0],["2016-04-28",20010.0,22380.0,20010.0,21390.0,31.0],["2016-04-29",21390.0,23310.0,21180.0,23190.0,21.0],["2016-05-02",23070.0,25950.0,22065.0,24900.0,29.0],["2016-05-03",25140.0,25230.0,24807.0,25230.0,28.0],["2016-05-04",25230.0,25470.0,24930.0,25380.0,9.0],["2016-05-05",25350.0,25350.0,23100.0,23400.0,16.0],["2016-05-06",23160.0,23310.0,20880.0,21690.0,41.0],["2016-05-09",21600.0,22143.0,21000.0,21720.0,18.0],["2016-05-10",21660.0,22470.0,21360.0,21660.0,12.0],["2016-05-11",21450.0,22470.0,21000.0,21330.0,14.0],["2016-05-12",21570.0,23220.0,21330.0,22440.0,10.0],["2016-05-13",22080.0,22500.0,20760.0,21240.0,13.0],["2016-05-16",21090.0,22020.0,21090.0,21720.0,5.0],["2016-05-17",21840.0,21840.0,20250.0,20490.0,9.0],["2016-05-18",20610.0,21270.0,19980.0,20160.0,12.0],["2016-05-19",20610.0,20940.0,20160.0,20820.0,9.0],["2016-05-20",20250.0,21000.0,20250.0,20880.0,15.0],["2016-05-23",20190.0,21000.0,20190.0,20700.0,14.0],["2016-05-24",20610.0,21600.0,20220.0,21450.0,14.0],["2016-05-25",21810.0,21810.0,20610.0,21720.0,10.0],["2016-05-26",21600.0,21600.0,20460.0,21540.0,7.0],["2016-05-27",21090.0,21291.0,20730.0,20970.0,4.0],["2016-05-31",21240.0,21270.0,20520.0,20970.0,8.0],["2016-06-01",21000.0,21000.0,20400.0,20850.0,6.0],["2016-06-02",20850.0,21450.0,20610.0,21000.0,8.0],["2016-06-03",20670.0,21000.0,20160.0,20670.0,4.0],["2016-06-06",20340.0,25800.0,20340.0,24750.0,33.0],["2016-06-07",25200.0,25200.0,20820.0,24540.0,42.0],["2016-06-08",24210.0,25950.0,24120.0,25200.0,23.0],["2016-06-09",24240.0,25800.0,24240.0,25050.0,24.0],["2016-06-10",25140.0,26250.0,24870.0,25950.0,31.0],["2016-06-13",24900.0,26250.0,21060.0,21120.0,42.0],["2016-06-14",22230.0,22230.0,20280.0,21240.0,30.0],["2016-06-15",21090.0,21600.0,20583.0,20790.0,25.0],["2016-06-16",20850.0,21390.0,19980.0,21000.0,24.0],["2016-06-17",21000.0,21000.0,19950.0,20490.0,77.0],["2016-06-20",20400.0,20970.0,20040.0,20730.0,17.0],["2016-06-21",20100.0,20880.0,20100.0,20730.0,17.0],["2016-06-22",20550.0,20820.0,19950.0,20730.0,20.0],["2016-06-23",20700.0,20970.0,20040.0,20730.0,29.0],["2016-06-24",19950.0,21930.0,19950.0,21180.0,391.0],["2016-06-27",21180.0,22050.0,19350.0,19980.0,43.0],["2016-06-28",21570.0,21570.0,18840.0,19200.0,49.0],["2016-06-29",21930.0,21930.0,19470.0,20790.0,36.0],["2016-06-30",20790.0,20790.0,18960.0,20550.0,23.0],["2016-07-01",21000.0,21000.0,19350.0,19980.0,19.0],["2016-07-05",20250.0,20970.0,19815.0,20610.0,18.0],["2016-07-06",20550.0,20820.0,19740.0,20550.0,23.0],["2016-07-07",20730.0,22140.0,20400.0,21690.0,44.0],["2016-07-08",21720.0,22500.0,21720.0,22050.0,26.0],["2016-07-11",22200.0,22200.0,20250.0,21030.0,24.0],["2016-07-12",20580.0,21600.0,20460.0,21600.0,41.0],["2016-07-13",21600.0,21600.0,20310.0,20700.0,15.0],["2016-07-14",20700.0,21270.0,20256.0,20370.0,21.0],["2016-07-15",20670.0,21240.0,19509.0,19890.0,28.0],["2016-07-18",19650.0,20040.0,16650.0,17370.0,70.0],["2016-07-19",17280.0,19020.0,17280.0,18690.0,20.0],["2016-07-20",18690.0,18750.0,17940.0,18120.0,21.0],["2016-07-21",17970.0,18750.0,17460.0,18060.0,23.0],["2016-07-22",18060.0,18600.0,17760.0,18540.0,5.0],["2016-07-25",18720.0,19410.0,18090.0,19140.0,21.0],["2016-07-26",18990.0,19650.0,17460.0,18240.0,26.0],["2016-07-27",18300.0,19260.0,18300.0,19260.0,9.0],["2016-07-28",19500.0,19590.0,19050.0,19470.0,12.0],["2016-07-29",19080.0,19920.0,19080.0,19710.0,8.0],["2016-08-01",19860.0,20250.0,19290.0,19560.0,7.0],["2016-08-02",19410.0,19950.0,19260.0,19500.0,8.0],["2016-08-03",19590.0,19650.0,18900.0,18990.0,12.0],["2016-08-04",19050.0,19320.0,19050.0,19200.0,8.0],["2016-08-05",19500.0,19800.0,19350.0,19530.0,18.0],["2016-08-08",19860.0,19950.0,19170.0,19740.0,13.0],["2016-08-09",19350.0,20907.0,19350.0,20520.0,13.0],["2016-08-10",20880.0,21000.0,20460.0,21000.0,17.0],["2016-08-11",20760.0,21810.0,19740.0,21630.0,19.0],["2016-08-12",21030.0,23370.0,20610.0,20760.0,39.0],["2016-08-15",20610.0,21390.0,20490.0,21030.0,21.0],["2016-08-16",21420.0,22038.0,20460.0,21780.0,14.0],["2016-08-17",21300.0,22200.0,20850.0,21240.0,21.0],["2016-08-18",21000.0,22200.0,20730.0,21900.0,31.0],["2016-08-19",21930.0,22500.0,21330.0,22410.0,32.0],["2016-08-22",22260.0,24270.0,21960.0,23370.0,41.0],["2016-08-23",23580.0,24000.0,22650.0,23370.0,14.0],["2016-08-24",23220.0,23970.0,22050.0,22410.0,27.0],["2016-08-25",22200.0,23850.0,21630.0,23430.0,18.0],["2016-08-26",23250.0,24660.0,22860.0,24330.0,26.0],["2016-08-29",24540.0,24540.0,23280.0,24000.0,16.0],["2016-08-30",23790.0,25050.0,23700.0,24660.0,17.0],["2016-08-31",24870.0,24900.0,23850.0,24600.0,11.0],["2016-09-01",24810.0,25290.0,24150.0,24330.0,11.0],["2016-09-02",24720.0,24720.0,24150.0,24270.0,9.0],["2016-09-06",24120.0,24930.0,23880.0,24600.0,13.0],["2016-09-07",24420.0,25560.0,24030.0,25350.0,14.0],["2016-09-08",25500.0,26970.0,24900.0,25590.0,28.0],["2016-09-09",25680.0,26160.0,24480.0,24510.0,16.0],["2016-09-12",24840.0,24840.0,23250.0,24600.0,20.0],["2016-09-13",24510.0,26070.0,24300.0,24330.0,18.0],["2016-09-14",24390.0,24750.0,23730.0,23940.0,13.0],["2016-09-15",24330.0,25170.0,23910.0,24870.0,19.0],["2016-09-16",25050.0,27150.0,24957.0,26730.0,36.0],["2016-09-19",29820.0,30900.0,27870.0,28020.0,133.0],["2016-09-20",29550.0,29550.0,26550.0,27540.0,59.0],["2016-09-21",27240.0,27240.0,24960.0,25650.0,100.0],["2016-09-22",26190.0,26580.0,24090.0,24510.0,59.0],["2016-09-23",24660.0,24900.0,22890.0,24510.0,43.0],["2016-09-26",24300.0,24420.0,20910.0,22170.0,97.0],["2016-09-27",22050.0,22860.0,21990.0,22620.0,23.0],["2016-09-28",22470.0,22800.0,22230.0,22560.0,16.0],["2016-09-29",22440.0,22650.0,21909.0,22110.0,17.0],["2016-09-30",22200.0,22320.0,21450.0,21720.0,26.0],["2016-10-03",21750.0,21780.0,19860.0,20070.0,39.0],["2016-10-04",19560.0,21219.0,19530.0,20340.0,25.0],["2016-10-05",20340.0,20880.0,19980.0,20580.0,22.0],["2016-10-06",20550.0,21300.0,20400.0,21120.0,10.0],["2016-10-07",21120.0,21240.0,19800.0,20130.0,27.0],["2016-10-10",20130.0,22230.0,19920.0,21900.0,23.0],["2016-10-11",21930.0,22620.0,20460.0,20700.0,29.0],["2016-10-12",20820.0,20994.0,20250.0,20520.0,9.0],["2016-10-13",20460.0,21300.0,20415.0,20790.0,12.0],["2016-10-14",20550.0,21750.0,20550.0,21300.0,12.0],["2016-10-17",21318.0,21720.0,21000.0,21630.0,9.0],["2016-10-18",21660.0,22380.0,21510.0,21930.0,10.0],["2016-10-19",22350.0,22350.0,21540.0,21810.0,11.0],["2016-10-20",21630.0,21870.0,20850.0,21690.0,10.0],["2016-10-21",21420.0,21480.0,20700.0,20850.0,10.0],["2016-10-24",21060.0,21270.0,20730.0,20940.0,7.0],["2016-10-25",20850.0,20958.0,20550.0,20730.0,9.0],["2016-10-26",20730.0,21000.0,20190.0,20520.0,9.0],["2016-10-27",20580.0,20580.0,19680.0,19890.0,9.0],["2016-10-28",19830.0,20490.0,19830.0,19920.0,10.0],["2016-10-31",20070.0,20100.0,19500.0,19920.0,11.0],["2016-11-01",20100.0,20940.0,19260.0,19650.0,24.0],["2016-11-02",19650.0,19833.0,19410.0,19620.0,9.0],["2016-11-03",19800.0,19800.0,19080.0,19290.0,20.0],["2016-11-04",19440.0,19440.0,19050.0,19110.0,7.0],["2016-11-07",19470.0,21030.0,19470.0,20910.0,13.0],["2016-11-08",21120.0,22350.0,20280.0,20550.0,23.0],["2016-11-09",20400.0,21540.0,19530.0,21360.0,21.0],["2016-11-10",21750.0,22356.0,20400.0,20820.0,14.0],["2016-11-11",20640.0,22050.0,20640.0,22020.0,18.0],["2016-11-14",22470.0,22500.0,22050.0,22500.0,19.0],["2016-11-15",22350.0,22416.0,21750.0,21780.0,11.0],["2016-11-16",21930.0,22167.0,21900.0,22050.0,6.0],["2016-11-17",22260.0,22830.0,21780.0,22080.0,25.0],["2016-11-18",22200.0,22680.0,22200.0,22590.0,12.0],["2016-11-21",22830.0,23430.0,22560.0,23370.0,12.0],["2016-11-22",23310.0,23430.0,22950.0,23340.0,17.0],["2016-11-23",23340.0,23820.0,22800.0,23760.0,8.0],["2016-11-25",23550.0,25860.0,23550.0,25560.0,10.0],["2016-11-28",25800.0,26130.0,24300.0,24930.0,21.0],["2016-11-29",25050.0,25050.0,23580.0,23820.0,11.0],["2016-11-30",24030.0,24570.0,22080.0,22230.0,16.0],["2016-12-01",22440.0,22440.0,21270.0,21390.0,13.0],["2016-12-02",21300.0,21990.0,21150.0,21180.0,13.0],["2016-12-05",21450.0,22890.0,21243.0,22500.0,15.0],["2016-12-06",22743.0,22743.0,22050.0,22200.0,12.0],["2016-12-07",21990.0,22620.0,21450.0,21840.0,7.0],["2016-12-08",21690.0,22080.0,21300.0,21450.0,13.0],["2016-12-09",21750.0,22320.0,21450.0,21840.0,7.0],["2016-12-12",21900.0,21960.0,21210.0,21450.0,13.0],["2016-12-13",21750.0,21750.0,20520.0,21030.0,13.0],["2016-12-14",21000.0,21180.0,20610.0,20670.0,9.0],["2016-12-15",20880.0,21060.0,20400.0,20850.0,12.0],["2016-12-16",20970.0,21000.0,20700.0,20880.0,20.0],["2016-12-19",21045.0,21630.0,20970.0,21060.0,17.0],["2016-12-20",21180.0,21750.0,20820.0,21720.0,12.0],["2016-12-21",21840.0,22050.0,20940.0,21180.0,16.0],["2016-12-22",21330.0,21570.0,20850.0,21330.0,9.0],["2016-12-23",20583.0,22320.0,20550.0,22080.0,10.0],["2016-12-27",21780.0,22290.0,21630.0,22110.0,16.0],["2016-12-28",22230.0,22590.0,21570.0,22230.0,13.0],["2016-12-29",22380.0,22740.0,22050.0,22350.0,16.0],["2016-12-30",22380.0,22380.0,20880.0,21180.0,26.0],["2017-01-03",21570.0,21876.0,20550.0,20670.0,20.0],["2017-01-04",20730.0,21060.0,20310.0,20550.0,20.0],["2017-01-05",20640.0,20700.0,19980.0,20250.0,7.0],["2017-01-06",20520.0,20520.0,19230.0,19350.0,23.0],["2017-01-09",19350.0,19380.0,17085.0,17130.0,57.0],["2017-01-10",17100.0,17412.0,16080.0,16200.0,42.0],["2017-01-11",16500.0,17130.0,15600.0,16380.0,59.0],["2017-01-12",16350.0,17700.0,16110.0,17670.0,29.0],["2017-01-13",18570.0,18939.0,17850.0,17970.0,28.0],["2017-01-17",17910.0,17982.0,17070.0,17220.0,28.0],["2017-01-18",17400.0,17400.0,15840.0,15900.0,34.0],["2017-01-19",15990.0,16410.0,14310.0,14340.0,96.0],["2017-01-20",14700.0,15018.0,14430.0,14580.0,36.0],["2017-01-23",14670.0,15000.0,13500.0,13530.0,41.0],["2017-01-24",13650.0,13875.0,11010.0,11280.0,155.0],["2017-01-25",11490.0,11580.0,9090.0,10260.0,162.0],["2017-01-26",10260.0,12240.0,10230.0,10410.0,114.0],["2017-01-27",9090.0,9630.0,8790.0,9270.0,638.0],["2017-01-30",9570.0,9900.0,9270.0,9870.0,240.0],["2017-01-31",9930.0,9930.0,9450.0,9720.0,64.0],["2017-02-01",9780.0,9780.0,8730.0,9210.0,115.0],["2017-02-02",9240.0,9360.0,8880.0,8940.0,59.0],["2017-02-03",9060.0,9120.0,8220.0,8430.0,77.0],["2017-02-06",8400.0,8880.0,8250.0,8610.0,55.0],["2017-02-07",8610.0,8790.0,7830.0,8640.0,97.0],["2017-02-08",8610.0,8910.0,8400.0,8760.0,75.0],["2017-02-09",8760.0,8769.0,8220.0,8340.0,30.0],["2017-02-10",8310.0,8730.0,7890.0,8400.0,67.0],["2017-02-13",8400.0,8820.0,8400.0,8670.0,36.0],["2017-02-14",8670.0,8820.0,8160.0,8520.0,38.0],["2017-02-15",8430.0,8760.0,8250.0,8670.0,59.0],["2017-02-16",8670.0,9450.0,8670.0,9300.0,143.0],["2017-02-17",9390.0,10140.0,9270.0,9630.0,225.0],["2017-02-21",10200.0,11040.0,9600.0,9750.0,411.0],["2017-02-22",9840.0,10203.0,9390.0,9570.0,176.0],["2017-02-23",9600.0,9630.0,9150.0,9180.0,99.0],["2017-02-24",9210.0,9510.0,8640.0,9090.0,125.0],["2017-02-27",9450.0,9930.0,9000.0,9090.0,150.0],["2017-02-28",9090.0,9270.0,8580.0,8610.0,129.0],["2017-03-01",8760.0,9330.0,8760.0,9090.0,105.0],["2017-03-02",9180.0,9360.0,8910.0,9000.0,48.0],["2017-03-03",9000.0,9030.0,8700.0,8850.0,52.0],["2017-03-06",8850.0,8850.0,8370.0,8700.0,62.0],["2017-03-07",8940.0,9075.0,8340.0,8670.0,108.0],["2017-03-08",8790.0,8790.0,8460.0,8670.0,41.0],["2017-03-09",8700.0,8700.0,8250.0,8430.0,57.0],["2017-03-10",8460.0,8460.0,7950.0,8040.0,55.0],["2017-03-13",8100.0,8502.0,7890.0,8220.0,58.0],["2017-03-14",8250.0,8370.0,7920.0,7950.0,48.0],["2017-03-15",7920.0,7950.0,6660.0,6840.0,136.0],["2017-03-16",6810.0,6870.0,6420.0,6870.0,52.0],["2017-03-17",6810.0,7296.0,6810.0,7050.0,65.0],["2017-03-20",7110.0,7110.0,6000.0,6390.0,85.0],["2017-03-21",6450.0,6540.0,5550.0,5580.0,111.0],["2017-03-22",5700.0,6300.0,5610.0,6060.0,69.0],["2017-03-23",6210.0,6480.0,6000.0,6120.0,41.0],["2017-03-24",6150.0,6459.0,6150.0,6300.0,28.0],["2017-03-27",6240.0,6510.0,6030.0,6420.0,29.0],["2017-03-28",6450.0,6840.0,6300.0,6630.0,50.0],["2017-03-29",6630.0,8070.0,6630.0,7740.0,141.0],["2017-03-30",7770.0,7800.0,7200.0,7380.0,89.0],["2017-03-31",7350.0,8070.0,7200.0,7890.0,85.0],["2017-04-03",7950.0,7989.0,7320.0,7440.0,34.0],["2017-04-04",7380.0,7890.0,7140.0,7260.0,53.0],["2017-04-05",7350.0,7710.0,6840.0,6840.0,30.0],["2017-04-06",6780.0,7707.0,6660.0,6930.0,39.0],["2017-04-07",6900.0,7200.0,6690.0,6840.0,28.0],["2017-04-10",6810.0,7290.0,6660.0,6690.0,34.0],["2017-04-11",6660.0,7170.0,6360.0,6480.0,67.0],["2017-04-12",6450.0,6540.0,5820.0,5850.0,60.0],["2017-04-13",5850.0,6210.0,5700.0,5790.0,55.0],["2017-04-17",5700.0,6960.0,5700.0,6810.0,105.0],["2017-04-18",6780.0,7020.0,6300.0,6780.0,41.0],["2017-04-19",6840.0,7260.0,6609.0,7170.0,45.0],["2017-04-20",7200.0,7500.0,6750.0,6900.0,38.0],["2017-04-21",6900.0,6930.0,6660.0,6720.0,20.0],["2017-04-24",6810.0,7050.0,6600.0,6750.0,63.0],["2017-04-25",6780.0,7110.0,6390.0,6480.0,70.0],["2017-04-26",6450.0,6717.0,6300.0,6540.0,46.0],["2017-04-27",6600.0,6660.0,6210.0,6270.0,32.0],["2017-04-28",6210.0,6270.0,6000.0,6120.0,56.0],["2017-05-01",6150.0,6180.0,5700.0,6000.0,111.0],["2017-05-02",6960.0,7206.0,6360.0,6450.0,143.0],["2017-05-03",6780.0,7218.0,6480.0,6900.0,209.0],["2017-05-04",7500.0,9270.0,6960.0,8850.0,506.0],["2017-05-05",9000.0,13380.0,9000.0,10860.0,2808.0],["2017-05-08",11430.0,11670.0,8730.0,9480.0,812.0],["2017-05-09",9570.0,10140.0,8730.0,8760.0,374.0],["2017-05-10",8970.0,9780.0,7800.0,8070.0,358.0],["2017-05-11",8130.0,8193.0,6813.0,7590.0,301.0],["2017-05-12",7590.0,8520.0,7050.0,8430.0,280.0],["2017-05-15",8370.0,9900.0,8130.0,9210.0,476.0],["2017-05-16",9510.0,9630.0,8820.0,9510.0,118.0],["2017-05-17",9300.0,10140.0,9150.0,9960.0,187.0],["2017-05-18",9780.0,10920.0,9600.0,10560.0,200.0],["2017-05-19",10470.0,11190.0,10320.0,11040.0,248.0],["2017-05-22",11040.0,12120.0,10650.0,11880.0,255.0],["2017-05-23",11970.0,12000.0,11430.0,11490.0,156.0],["2017-05-24",11520.0,11610.0,10290.0,10980.0,313.0],["2017-05-25",11010.0,11298.0,10620.0,10950.0,115.0],["2017-05-26",10950.0,11052.0,9870.0,10500.0,142.0],["2017-05-30",10500.0,10500.0,9900.0,10440.0,73.0],["2017-05-31",10500.0,11610.0,10290.0,10560.0,341.0],["2017-06-01",10860.0,11220.0,10500.0,10800.0,141.0],["2017-06-02",11160.0,11175.0,10500.0,10680.0,69.0],["2017-06-05",11010.0,11040.0,10410.0,10470.0,90.0],["2017-06-06",10560.0,10950.0,10350.0,10620.0,77.0],["2017-06-07",10620.0,10800.0,10413.0,10710.0,40.0],["2017-06-08",10680.0,11640.0,10650.0,11580.0,320.0],["2017-06-09",11700.0,11820.0,11070.0,11280.0,157.0],["2017-06-12",11340.0,11400.0,11010.0,11160.0,72.0],["2017-06-13",11160.0,11280.0,11010.0,11100.0,49.0],["2017-06-14",11070.0,11130.0,10500.0,10800.0,76.0],["2017-06-15",10650.0,10830.0,10590.0,10800.0,60.0],["2017-06-16",10830.0,12300.0,10830.0,12150.0,800.0],["2017-06-19",12810.0,12840.0,11160.0,12120.0,767.0],["2017-06-20",12090.0,13410.0,11730.0,13140.0,467.0],["2017-06-21",13290.0,14250.0,12780.0,13920.0,439.0],["2017-06-22",14010.0,14670.0,13680.0,14160.0,306.0],["2017-06-23",13500.0,13500.0,12600.0,12690.0,671.0],["2017-06-26",12600.0,12690.0,11790.0,12030.0,174.0],["2017-06-27",12060.0,12060.0,10950.0,10950.0,177.0],["2017-06-28",10830.0,11310.0,10500.0,10650.0,182.0],["2017-06-29",10740.0,11910.0,10710.0,11820.0,651.0],["2017-06-30",11790.0,11790.0,10800.0,11070.0,202.0],["2017-07-03",10980.0,11310.0,9900.0,10230.0,174.0],["2017-07-05",10320.0,10392.0,8580.0,9120.0,383.0],["2017-07-06",9270.0,9270.0,8760.0,8940.0,146.0],["2017-07-07",8880.0,9000.0,8280.0,8550.0,143.0],["2017-07-10",8400.0,8400.0,7860.0,8190.0,99.0],["2017-07-11",8250.0,8535.0,8010.0,8130.0,146.0],["2017-07-12",8130.0,8850.0,8130.0,8850.0,122.0],["2017-07-13",8850.0,9540.0,8460.0,8670.0,234.0],["2017-07-14",8730.0,9090.0,8250.0,8460.0,80.0],["2017-07-17",8520.0,8790.0,8460.0,8760.0,54.0],["2017-07-18",8760.0,9507.0,8760.0,9390.0,318.0],["2017-07-19",9660.0,9690.0,8940.0,9270.0,126.0],["2017-07-20",9330.0,9330.0,8580.0,8730.0,148.0],["2017-07-21",8850.0,8910.0,8340.0,8850.0,61.0],["2017-07-24",8940.0,9117.0,8550.0,9000.0,47.0],["2017-07-25",9150.0,9165.0,8850.0,8850.0,44.0],["2017-07-26",8910.0,9000.0,8610.0,8700.0,59.0],["2017-07-27",8700.0,8850.0,8610.0,8670.0,33.0],["2017-07-28",8790.0,9000.0,8550.0,8880.0,52.0],["2017-07-31",9000.0,9030.0,8610.0,8790.0,40.0],["2017-08-01",9240.0,9330.0,8820.0,9030.0,175.0],["2017-08-02",9000.0,9000.0,8700.0,8760.0,30.0],["2017-08-03",8760.0,8910.0,8550.0,8550.0,62.0],["2017-08-04",8640.0,8640.0,7830.0,7920.0,122.0],["2017-08-07",8100.0,8400.0,7950.0,7980.0,73.0],["2017-08-08",8220.0,8292.0,7713.0,7890.0,116.0],["2017-08-09",8190.0,8190.0,7752.0,7920.0,79.0],["2017-08-10",7860.0,8070.0,7740.0,7830.0,64.0],["2017-08-11",7800.0,8040.0,7710.0,7800.0,33.0],["2017-08-14",7980.0,8610.0,7860.0,8280.0,52.0],["2017-08-15",8400.0,8400.0,8100.0,8160.0,97.0],["2017-08-16",8130.0,8220.0,7950.0,7950.0,29.0],["2017-08-17",8400.0,8697.0,8136.0,8430.0,91.0],["2017-08-18",7800.0,8910.0,7800.0,8850.0,81.0],["2017-08-21",8760.0,9240.0,8640.0,9240.0,83.0],["2017-08-22",9300.0,9660.0,9180.0,9390.0,100.0],["2017-08-23",9300.0,9510.0,9000.0,9180.0,38.0],["2017-08-24",9270.0,9750.0,9180.0,9750.0,64.0],["2017-08-25",9900.0,10020.0,9360.0,9750.0,97.0],["2017-08-28",10050.0,10710.0,9900.0,10380.0,174.0],["2017-08-29",10260.0,10530.0,9840.0,10080.0,107.0],["2017-08-30",10170.0,10650.0,10152.0,10260.0,80.0],["2017-08-31",10230.0,10500.0,10110.0,10110.0,50.0],["2017-09-01",10080.0,10080.0,9060.0,9510.0,92.0],["2017-09-05",9600.0,9900.0,9450.0,9660.0,81.0],["2017-09-06",9780.0,9930.0,9660.0,9750.0,28.0],["2017-09-07",9990.0,10407.0,9750.0,10260.0,86.0],["2017-09-08",10350.0,10830.0,10350.0,10560.0,65.0],["2017-09-11",10830.0,11040.0,10650.0,10860.0,100.0],["2017-09-12",10980.0,11400.0,10860.0,11160.0,106.0],["2017-09-13",11310.0,11460.0,10500.0,10530.0,93.0],["2017-09-14",10560.0,10572.0,8250.0,8340.0,575.0],["2017-09-15",8550.0,8649.0,8340.0,8430.0,238.0],["2017-09-18",8700.0,8730.0,8430.0,8580.0,161.0],["2017-09-19",8550.0,8700.0,8250.0,8490.0,102.0],["2017-09-20",8490.0,8490.0,7950.0,8310.0,150.0],["2017-09-21",8520.0,8520.0,8040.0,8190.0,126.0],["2017-09-22",8160.0,8250.0,7950.0,8250.0,78.0],["2017-09-25",8430.0,8520.0,8100.0,8190.0,62.0],["2017-09-26",8280.0,8280.0,7980.0,8220.0,54.0],["2017-09-27",8250.0,8400.0,8100.0,8280.0,45.0],["2017-09-28",8370.0,8595.0,8130.0,8250.0,76.0],["2017-09-29",8250.0,8340.0,7950.0,8280.0,39.0],["2017-10-02",8250.0,8427.0,8220.0,8280.0,32.0],["2017-10-03",8370.0,8490.0,8160.0,8160.0,26.0],["2017-10-04",8130.0,8400.0,8130.0,8310.0,68.0],["2017-10-05",8280.0,8811.0,8190.0,8280.0,232.0],["2017-10-06",8310.0,8400.0,8190.0,8370.0,79.0],["2017-10-09",8310.0,8490.0,7983.0,8040.0,125.0],["2017-10-10",8190.0,8190.0,7533.0,8040.0,115.0],["2017-10-11",8100.0,8730.0,7500.0,7680.0,503.0],["2017-10-12",7620.0,7890.0,6900.0,7830.0,187.0],["2017-10-13",7980.0,8190.0,7320.0,7350.0,177.0],["2017-10-16",7290.0,7497.0,6630.0,7410.0,242.0],["2017-10-17",7350.0,7944.0,6990.0,7830.0,140.0],["2017-10-18",7980.0,8100.0,7710.0,7770.0,122.0],["2017-10-19",7860.0,8070.0,7560.0,8040.0,48.0],["2017-10-20",8070.0,8070.0,7650.0,7740.0,32.0],["2017-10-23",7800.0,7950.0,7560.0,7620.0,28.0],["2017-10-24",7620.0,7920.0,7590.0,7830.0,29.0],["2017-10-25",7890.0,8010.0,7680.0,7800.0,55.0],["2017-10-26",7770.0,8010.0,7710.0,7800.0,35.0],["2017-10-27",7950.0,7950.0,7770.0,7860.0,19.0],["2017-10-30",7920.0,7920.0,7560.0,7680.0,54.0],["2017-10-31",7620.0,7920.0,7620.0,7860.0,56.0],["2017-11-01",7890.0,7959.0,7680.0,7800.0,39.0],["2017-11-02",7800.0,7857.0,7560.0,7740.0,50.0],["2017-11-03",7710.0,7860.0,7650.0,7800.0,80.0],["2017-11-06",7800.0,7920.0,7770.0,7830.0,28.0],["2017-11-07",8100.0,8100.0,7080.0,7890.0,103.0],["2017-11-08",7980.0,8490.0,7833.0,8280.0,153.0],["2017-11-09",8400.0,8400.0,7950.0,8010.0,48.0],["2017-11-10",8280.0,8310.0,8040.0,8220.0,55.0],["2017-11-13",8520.0,9270.0,8283.0,8820.0,291.0],["2017-11-14",8760.0,9207.0,8700.0,9000.0,117.0],["2017-11-15",9060.0,9720.0,8550.0,9030.0,652.0],["2017-11-16",8970.0,9150.0,8550.0,8550.0,96.0],["2017-11-17",8640.0,8940.0,8520.0,8820.0,68.0],["2017-11-20",8850.0,9030.0,8550.0,8640.0,59.0],["2017-11-21",8640.0,8790.0,8490.0,8490.0,28.0],["2017-11-22",8550.0,8700.0,8400.0,8430.0,36.0],["2017-11-24",8520.0,9600.0,8400.0,8850.0,94.0],["2017-11-27",8730.0,9240.0,8730.0,9030.0,69.0],["2017-11-28",9000.0,9150.0,8700.0,8790.0,59.0],["2017-11-29",8760.0,8760.0,8460.0,8670.0,44.0],["2017-11-30",8700.0,9087.0,8400.0,8490.0,38.0],["2017-12-01",8610.0,8670.0,7950.0,8490.0,87.0],["2017-12-04",8550.0,8730.0,7980.0,8100.0,50.0],["2017-12-05",8100.0,8370.0,7800.0,7860.0,61.0],["2017-12-06",7890.0,8370.0,7890.0,8010.0,52.0],["2017-12-07",8400.0,8577.0,7800.0,7950.0,38.0],["2017-12-08",8070.0,8250.0,7842.0,8130.0,35.0],["2017-12-11",8250.0,8940.0,8250.0,8520.0,129.0],["2017-12-12",8670.0,8670.0,8100.0,8310.0,50.0],["2017-12-13",8370.0,8400.0,8130.0,8340.0,51.0],["2017-12-14",8340.0,8400.0,8070.0,8100.0,59.0],["2017-12-15",8160.0,8280.0,7920.0,8040.0,57.0],["2017-12-18",8040.0,8100.0,7890.0,8070.0,31.0],["2017-12-19",8010.0,8010.0,7650.0,7710.0,70.0],["2017-12-20",7650.0,7788.0,7500.0,7530.0,65.0],["2017-12-21",7500.0,8100.0,7500.0,7950.0,44.0],["2017-12-22",8070.0,8160.0,7800.0,7980.0,29.0],["2017-12-26",7950.0,8100.0,7803.0,7950.0,22.0],["2017-12-27",8100.0,8250.0,7740.0,7860.0,61.0],["2017-12-28",7770.0,8100.0,7710.0,8040.0,46.0],["2017-12-29",8100.0,8130.0,7680.0,7680.0,64.0],["2018-01-02",7770.0,8550.0,7650.0,8280.0,286.0],["2018-01-03",9150.0,9900.0,7950.0,8520.0,659.0],["2018-01-04",8610.0,8910.0,8100.0,8610.0,136.0],["2018-01-05",8640.0,8640.0,8220.0,8280.0,65.0],["2018-01-08",8670.0,9090.0,8340.0,8790.0,287.0],["2018-01-09",8970.0,8970.0,8250.0,8520.0,115.0],["2018-01-10",8520.0,8670.0,8250.0,8670.0,75.0],["2018-01-11",8700.0,8910.0,8490.0,8910.0,93.0],["2018-01-12",8970.0,8970.0,8160.0,8256.0,115.0],["2018-01-16",8370.0,8502.0,8100.0,8340.0,73.0],["2018-01-17",8400.0,8460.0,8160.0,8250.0,35.0],["2018-01-18",8160.0,8280.0,8040.0,8040.0,54.0],["2018-01-19",8040.0,8550.0,7950.0,8550.0,190.0],["2018-01-22",8490.0,8760.0,8400.0,8460.0,83.0],["2018-01-23",8520.0,8550.0,8280.0,8430.0,64.0],["2018-01-24",9000.0,9840.0,8550.0,9540.0,671.0],["2018-01-25",9840.0,10350.0,9510.0,9660.0,259.0],["2018-01-26",9660.0,10200.0,9660.0,10050.0,115.0],["2018-01-29",10080.0,10140.0,9030.0,9690.0,146.0],["2018-01-30",9750.0,10020.0,9150.0,9270.0,109.0],["2018-01-31",9420.0,9510.0,9090.0,9120.0,60.0],["2018-02-01",9630.0,9717.0,8640.0,9150.0,124.0],["2018-02-02",9030.0,9072.0,8700.0,8940.0,42.0],["2018-02-05",8850.0,8850.0,8460.0,8730.0,57.0],["2018-02-06",8580.0,8820.0,8250.0,8580.0,68.0],["2018-02-07",8550.0,8775.0,8400.0,8520.0,49.0],["2018-02-08",8520.0,8580.0,8310.0,8520.0,57.0],["2018-02-09",8550.0,8610.0,8028.0,8460.0,56.0],["2018-02-12",8370.0,8580.0,8250.0,8430.0,32.0],["2018-02-13",8460.0,8829.0,8370.0,8670.0,35.0],["2018-02-14",8580.0,8940.0,8580.0,8850.0,21.0],["2018-02-15",8910.0,8970.0,8640.0,8790.0,33.0],["2018-02-16",8790.0,8820.0,8640.0,8730.0,10.0],["2018-02-20",8580.0,8817.0,8370.0,8370.0,30.0],["2018-02-21",8400.0,8790.0,8400.0,8610.0,20.0],["2018-02-22",9930.0,9930.0,8910.0,9480.0,951.0],["2018-02-23",9630.0,9690.0,9150.0,9570.0,186.0],["2018-02-26",9690.0,9750.0,9390.0,9630.0,68.0],["2018-02-27",9690.0,9690.0,9450.0,9600.0,60.0],["2018-02-28",9690.0,9891.0,9498.0,9630.0,107.0],["2018-03-01",9600.0,9714.0,9363.0,9570.0,39.0],["2018-03-02",9600.0,9606.0,9270.0,9450.0,34.0],["2018-03-05",9480.0,9480.0,8940.0,9000.0,40.0],["2018-03-06",8940.0,9600.0,8940.0,9420.0,52.0],["2018-03-07",9330.0,9378.0,8910.0,8940.0,101.0],["2018-03-08",8940.0,9330.0,8430.0,8670.0,103.0],["2018-03-09",8850.0,9000.0,8520.0,8670.0,80.0],["2018-03-12",8580.0,8769.0,8463.0,8520.0,54.0],["2018-03-13",8580.0,8769.0,8550.0,8610.0,117.0],["2018-03-14",8790.0,8820.0,8580.0,8670.0,86.0],["2018-03-15",8850.0,8898.0,8400.0,8460.0,116.0],["2018-03-16",8520.0,8670.0,8340.0,8550.0,70.0],["2018-03-19",8640.0,8700.0,8250.0,8310.0,65.0],["2018-03-20",8400.0,8580.0,8250.0,8280.0,106.0],["2018-03-21",8340.0,8340.0,8100.0,8100.0,67.0],["2018-03-22",8100.0,8280.0,7800.0,8220.0,71.0],["2018-03-23",8220.0,8610.0,8115.0,8490.0,66.0],["2018-03-26",8610.0,8790.0,7860.0,8130.0,88.0],["2018-03-27",8160.0,8160.0,7800.0,7860.0,61.0],["2018-03-28",7800.0,7980.0,7500.0,7680.0,69.0],["2018-03-29",7800.0,7980.0,7560.0,7920.0,26.0],["2018-04-02",8040.0,8157.0,7770.0,7830.0,28.0],["2018-04-03",7650.0,8070.0,7650.0,7740.0,43.0],["2018-04-04",7680.0,7977.0,7650.0,7770.0,26.0],["2018-04-05",7830.0,8070.0,7800.0,7980.0,23.0],["2018-04-06",8040.0,8040.0,7800.0,7830.0,15.0],["2018-04-09",7890.0,7950.0,7770.0,7800.0,21.0],["2018-04-10",7830.0,7920.0,7740.0,7800.0,46.0],["2018-04-11",7800.0,7929.0,7740.0,7740.0,28.0],["2018-04-12",7800.0,7890.0,7740.0,7830.0,22.0],["2018-04-13",7890.0,8160.0,7800.0,8100.0,32.0],["2018-04-16",8220.0,8277.0,8040.0,8220.0,19.0],["2018-04-17",8220.0,8490.0,8220.0,8400.0,34.0],["2018-04-18",8610.0,8610.0,8220.0,8610.0,27.0],["2018-04-19",8700.0,8700.0,8370.0,8670.0,16.0],["2018-04-20",8730.0,8850.0,8580.0,8760.0,56.0],["2018-04-23",8850.0,8877.0,8490.0,8490.0,30.0],["2018-04-24",8670.0,8670.0,8040.0,8070.0,30.0],["2018-04-25",8070.0,8304.0,8040.0,8100.0,22.0],["2018-04-26",8160.0,8250.0,8100.0,8190.0,18.0],["2018-04-27",8250.0,8445.0,8160.0,8400.0,19.0],["2018-04-30",8460.0,8550.0,8340.0,8520.0,21.0],["2018-05-01",8700.0,8700.0,8430.0,8550.0,24.0],["2018-05-02",8610.0,8850.0,8580.0,8820.0,44.0],["2018-05-03",8880.0,8880.0,8700.0,8715.0,17.0],["2018-05-04",8880.0,9270.0,8730.0,9030.0,93.0],["2018-05-07",9300.0,9330.0,8730.0,9120.0,63.0],["2018-05-08",9000.0,9180.0,8910.0,8970.0,23.0],["2018-05-09",8970.0,9150.0,8730.0,9090.0,28.0],["2018-05-10",8640.0,9180.0,8232.0,8250.0,83.0],["2018-05-11",8460.0,8514.0,8100.0,8250.0,47.0],["2018-05-14",8250.0,8280.0,8130.0,8250.0,41.0],["2018-05-15",8160.0,8265.0,8130.0,8160.0,25.0],["2018-05-16",8190.0,8250.0,8130.0,8130.0,24.0],["2018-05-17",8130.0,8430.0,8130.0,8250.0,56.0],["2018-05-18",8250.0,8274.0,8160.0,8220.0,21.0],["2018-05-21",8250.0,8280.0,7860.0,7860.0,63.0],["2018-05-22",7890.0,8010.0,7830.0,7950.0,56.0],["2018-05-23",7890.0,7950.0,7800.0,7830.0,35.0],["2018-05-24",7800.0,7845.0,7740.0,7785.0,52.0],["2018-05-25",7740.0,7890.0,7560.0,7710.0,50.0],["2018-05-29",7800.0,8040.0,7800.0,7950.0,71.0],["2018-05-30",7950.0,8130.0,7800.0,8040.0,74.0],["2018-05-31",8250.0,8520.0,7800.0,7830.0,145.0],["2018-06-01",7830.0,7890.0,7740.0,7860.0,49.0],["2018-06-04",7800.0,7857.0,7710.0,7710.0,38.0],["2018-06-05",7680.0,7890.0,7080.0,7500.0,187.0],["2018-06-06",7590.0,7650.0,7290.0,7410.0,82.0],["2018-06-07",7950.0,7950.0,7320.0,7590.0,41.0],["2018-06-08",7560.0,7680.0,7230.0,7230.0,58.0],["2018-06-11",7260.0,7437.0,6840.0,7140.0,103.0],["2018-06-12",7200.0,7200.0,6840.0,6900.0,67.0],["2018-06-13",6900.0,7050.0,6810.0,6840.0,93.0],["2018-06-14",6900.0,7350.0,5970.0,6240.0,539.0],["2018-06-15",6390.0,6810.0,6150.0,6690.0,150.0],["2018-06-18",6750.0,6750.0,6510.0,6540.0,110.0],["2018-06-19",6540.0,6540.0,5940.0,6000.0,215.0],["2018-06-20",6390.0,6510.0,6150.0,6270.0,99.0],["2018-06-21",6570.0,6570.0,6090.0,6180.0,57.0],["2018-06-22",6210.0,6267.0,5640.0,5940.0,159.0],["2018-06-25",5940.0,6015.0,5580.0,6000.0,82.0],["2018-06-26",6060.0,6060.0,5700.0,5820.0,106.0],["2018-06-27",5910.0,5910.0,5550.0,5610.0,97.0],["2018-06-28",5610.0,5610.0,4500.0,4620.0,330.0],["2018-06-29",4560.0,5490.0,4560.0,5460.0,160.0],["2018-07-02",5460.0,5460.0,5250.0,5430.0,53.0],["2018-07-03",5430.0,5520.0,5250.0,5280.0,26.0],["2018-07-05",5280.0,5400.0,4989.0,5100.0,64.0],["2018-07-06",5100.0,5130.0,4710.0,4800.0,77.0],["2018-07-09",4710.0,5250.0,4500.0,5220.0,170.0],["2018-07-10",5280.0,5340.0,4530.0,4530.0,259.0],["2018-07-11",4650.0,4650.0,4440.0,4500.0,115.0],["2018-07-12",4500.0,4620.0,4173.0,4560.0,241.0],["2018-07-13",4740.0,4740.0,4500.0,4620.0,139.0],["2018-07-16",4560.0,4728.0,4410.0,4410.0,71.0],["2018-07-17",4440.0,4530.0,4410.0,4500.0,95.0],["2018-07-18",4530.0,4530.0,4410.0,4470.0,40.0],["2018-07-19",4410.0,4527.0,4350.0,4470.0,46.0],["2018-07-20",4530.0,4710.0,4410.0,4500.0,77.0],["2018-07-23",4500.0,4560.0,4260.0,4410.0,55.0],["2018-07-24",4440.0,4440.0,4260.0,4320.0,52.0],["2018-07-25",4290.0,4392.0,4290.0,4320.0,29.0],["2018-07-26",4380.0,4467.0,4290.0,4320.0,44.0],["2018-07-27",4380.0,4458.0,4290.0,4290.0,38.0],["2018-07-30",4380.0,4800.0,4320.0,4485.0,177.0],["2018-07-31",4560.0,4620.0,4290.0,4470.0,81.0],["2018-08-01",4530.0,4530.0,4290.0,4380.0,24.0],["2018-08-02",4440.0,4590.0,4380.0,4590.0,36.0],["2018-08-03",4650.0,4860.0,4530.0,4710.0,73.0],["2018-08-06",4950.0,4950.0,4440.0,4530.0,132.0],["2018-08-07",4290.0,4533.0,3960.0,3990.0,123.0],["2018-08-08",4050.0,4050.0,3720.0,3750.0,131.0],["2018-08-09",3300.0,3360.0,3180.0,3300.0,511.0],["2018-08-10",3330.0,3450.0,3303.0,3390.0,207.0],["2018-08-13",3390.0,3690.0,3390.0,3600.0,297.0],["2018-08-14",3690.0,3750.0,3540.0,3570.0,248.0],["2018-08-15",3600.0,3627.0,3330.0,3450.0,97.0],["2018-08-16",3540.0,3540.0,3360.0,3450.0,98.0],["2018-08-17",3480.0,3540.0,3360.0,3450.0,64.0],["2018-08-20",3510.0,3510.0,3360.0,3420.0,110.0],["2018-08-21",3390.0,3450.0,3330.0,3360.0,131.0],["2018-08-22",3330.0,3330.0,3060.0,3120.0,157.0],["2018-08-23",3120.0,3240.0,3108.0,3150.0,69.0],["2018-08-24",3210.0,3240.0,3120.0,3120.0,61.0],["2018-08-27",3120.0,3210.0,2730.0,2832.0,171.0],["2018-08-28",2850.0,3087.0,2796.0,2916.0,136.0],["2018-08-29",3000.0,3090.0,2934.0,3060.0,49.0],["2018-08-30",3090.0,3090.0,3000.0,3000.0,34.0],["2018-08-31",3030.0,3060.0,3000.0,3060.0,59.0],["2018-09-04",3090.0,3240.0,3030.0,3240.0,86.0],["2018-09-05",3240.0,3720.0,3150.0,3720.0,165.0],["2018-09-06",3750.0,3750.0,3390.0,3600.0,93.0],["2018-09-07",3600.0,3657.0,3360.0,3600.0,50.0],["2018-09-10",3600.0,3690.0,3300.0,3300.0,58.0],["2018-09-11",3330.0,3510.0,3240.0,3270.0,29.0],["2018-09-12",3300.0,3450.0,3180.0,3450.0,50.0],["2018-09-13",3450.0,3450.0,3210.0,3390.0,42.0],["2018-09-14",3360.0,3450.0,3270.0,3390.0,45.0],["2018-09-17",3420.0,3450.0,3207.0,3330.0,57.0],["2018-09-18",3360.0,3420.0,3150.0,3210.0,23.0],["2018-09-19",3210.0,3402.0,3150.0,3270.0,31.0],["2018-09-20",3300.0,3420.0,3270.0,3330.0,34.0],["2018-09-21",3360.0,3390.0,3210.0,3210.0,35.0],["2018-09-24",3210.0,3360.0,3180.0,3360.0,31.0],["2018-09-25",3300.0,3600.0,3270.0,3390.0,98.0],["2018-09-26",3450.0,3522.0,3210.0,3330.0,75.0],["2018-09-27",3300.0,3300.0,3210.0,3210.0,52.0],["2018-09-28",3300.0,3390.0,3180.0,3210.0,28.0],["2018-10-01",3450.0,3450.0,3210.0,3270.0,64.0],["2018-10-02",3330.0,3450.0,3240.0,3450.0,55.0],["2018-10-03",3450.0,3480.0,3300.0,3330.0,22.0],["2018-10-04",3390.0,3432.0,3210.0,3300.0,57.0],["2018-10-05",3270.0,3360.0,3240.0,3270.0,18.0],["2018-10-08",3360.0,3420.0,3270.0,3420.0,38.0],["2018-10-09",3450.0,3540.0,3180.0,3240.0,157.0],["2018-10-10",3150.0,3282.0,3030.0,3090.0,60.0],["2018-10-11",3090.0,3120.0,3000.0,3030.0,57.0],["2018-10-12",3060.0,3390.0,3060.0,3150.0,46.0],["2018-10-15",3120.0,3300.0,3000.0,3000.0,42.0],["2018-10-16",3030.0,3240.0,2970.0,3090.0,107.0],["2018-10-17",3090.0,3207.0,3030.0,3060.0,86.0],["2018-10-18",3060.0,3210.0,2970.0,3000.0,72.0],["2018-10-19",3030.0,3120.0,2910.0,2940.0,133.0],["2018-10-22",3000.0,3060.0,2790.0,2850.0,75.0],["2018-10-23",2820.0,2850.0,2700.0,2730.0,76.0],["2018-10-24",2670.0,2700.0,2400.0,2490.0,224.0],["2018-10-25",2430.0,3108.0,2430.0,2571.0,93.0],["2018-10-26",2514.0,2835.0,2490.0,2835.0,59.0],["2018-10-29",3000.0,3000.0,2490.0,2532.0,95.0],["2018-10-30",2790.0,2790.0,2139.0,2259.0,135.0],["2018-10-31",2310.0,2541.0,2253.0,2325.0,69.0],["2018-11-01",2400.0,2550.0,2310.0,2412.0,103.0],["2018-11-02",2499.0,2580.0,2400.0,2517.0,88.0],["2018-11-05",2547.0,2820.0,2460.0,2604.0,106.0],["2018-11-06",2700.0,2739.0,2460.0,2475.0,79.0],["2018-11-07",2550.0,2610.0,2100.0,2235.0,158.0],["2018-11-08",2700.0,2700.0,2346.0,2436.0,48.0],["2018-11-09",2460.0,2700.0,2451.0,2670.0,61.0],["2018-11-12",2700.0,2700.0,2460.0,2463.0,27.0],["2018-11-13",2463.0,2610.0,2400.0,2586.0,23.0],["2018-11-14",2640.0,2640.0,2340.0,2490.0,31.0],["2018-11-15",2550.0,2610.0,2430.0,2535.0,59.0],["2018-11-16",2520.0,2520.0,2340.0,2340.0,39.0],["2018-11-19",2250.0,2400.0,2136.0,2262.0,90.0],["2018-11-20",2340.0,2385.0,2130.0,2241.0,22.0],["2018-11-21",2310.0,2400.0,2250.0,2352.0,22.0],["2018-11-23",2370.0,2490.0,2196.0,2490.0,15.0],["2018-11-26",2520.0,2520.0,2220.0,2340.0,50.0],["2018-11-27",2430.0,2520.0,2250.0,2364.0,204.0],["2018-11-28",2460.0,2460.0,2130.0,2160.0,77.0],["2018-11-29",2160.0,2280.0,2160.0,2190.0,48.0],["2018-11-30",2163.0,2250.0,2130.0,2130.0,56.0],["2018-12-03",2235.0,2235.0,1809.0,1905.0,120.0],["2018-12-04",2001.0,2001.0,1542.0,1650.0,173.0],["2018-12-06",1860.0,1872.0,1590.0,1638.0,121.0],["2018-12-07",1683.0,1725.0,1590.0,1620.0,61.0],["2018-12-10",1611.0,1680.0,1500.0,1530.0,62.0],["2018-12-11",1530.0,1605.0,1515.0,1521.0,71.0],["2018-12-12",1560.0,1590.0,1500.0,1560.0,53.0],["2018-12-13",1590.0,1689.0,1503.0,1521.0,37.0],["2018-12-14",1539.0,1614.0,1500.0,1530.0,59.0],["2018-12-17",1560.0,1620.0,1392.0,1521.0,136.0],["2018-12-18",1410.0,1524.0,1110.0,1290.0,274.0],["2018-12-19",1290.0,1500.0,1230.0,1359.0,62.0],["2018-12-20",1470.0,2070.0,1440.0,1710.0,218.0],["2018-12-21",1860.0,1950.0,1650.0,1800.0,114.0],["2018-12-24",1890.0,1950.0,1671.0,1791.0,101.0],["2018-12-26",1740.0,1770.0,1536.0,1566.0,65.0],["2018-12-27",1350.0,1650.0,1299.0,1560.0,83.0],["2018-12-28",1500.0,1800.0,1500.0,1500.0,122.0],["2018-12-31",1740.0,1755.0,1410.0,1584.0,128.0],["2019-01-02",1710.0,2130.0,1665.0,1950.0,178.0],["2019-01-03",2010.0,2190.0,1980.0,2085.0,108.0],["2019-01-04",2301.0,2397.0,2250.0,2370.0,151.0],["2019-01-07",2400.0,2400.0,2280.0,2340.0,41.0],["2019-01-08",2370.0,2370.0,2220.0,2268.0,50.0],["2019-01-09",2310.0,2337.0,2220.0,2220.0,37.0],["2019-01-10",2196.0,2226.0,2109.0,2130.0,33.0],["2019-01-11",2130.0,2370.0,2070.0,2340.0,65.0],["2019-01-14",2400.0,2460.0,2250.0,2313.0,169.0],["2019-01-15",2400.0,2505.0,2340.0,2460.0,89.0],["2019-01-16",2520.0,2559.0,2400.0,2520.0,66.0],["2019-01-17",2580.0,2700.0,2460.0,2610.0,85.0],["2019-01-18",2700.0,3360.0,2550.0,2994.0,571.0],["2019-01-22",3000.0,3180.0,3000.0,3030.0,150.0],["2019-01-23",3000.0,3177.0,2580.0,2790.0,152.0],["2019-01-24",2709.0,2910.0,2550.0,2730.0,47.0],["2019-01-25",2736.0,2880.0,2640.0,2715.0,101.0],["2019-01-28",2580.0,2850.0,2460.0,2535.0,68.0],["2019-01-29",2577.0,2655.0,2460.0,2520.0,44.0],["2019-01-30",2589.0,2718.0,2550.0,2610.0,42.0],["2019-01-31",2622.0,2790.0,2610.0,2727.0,42.0],["2019-02-01",2760.0,3090.0,2760.0,2910.0,65.0],["2019-02-04",3000.0,3240.0,2910.0,3000.0,143.0],["2019-02-05",3060.0,3060.0,2940.0,3000.0,38.0],["2019-02-06",3000.0,3060.0,2910.0,3000.0,68.0],["2019-02-07",2949.0,2961.0,2790.0,2820.0,46.0],["2019-02-08",2850.0,2940.0,2790.0,2850.0,20.0],["2019-02-11",2940.0,2940.0,2760.0,2760.0,46.0],["2019-02-12",2760.0,2880.0,2700.0,2793.0,29.0],["2019-02-13",2790.0,3150.0,2775.0,2994.0,574.0],["2019-02-14",3180.0,3480.0,3000.0,3000.0,1010.0],["2019-02-15",3150.0,3210.0,2766.0,2940.0,306.0],["2019-02-19",3000.0,3150.0,2970.0,3000.0,261.0],["2019-02-20",3030.0,3150.0,2910.0,2970.0,96.0],["2019-02-21",2970.0,2970.0,2853.0,2859.0,45.0],["2019-02-22",2949.0,2994.0,2880.0,2910.0,40.0],["2019-02-25",3000.0,3018.0,2880.0,2940.0,52.0],["2019-02-26",2940.0,2940.0,2880.0,2925.0,51.0],["2019-02-27",2895.0,2940.0,2880.0,2940.0,32.0],["2019-02-28",2910.0,2940.0,2850.0,2880.0,43.0],["2019-03-01",2880.0,2937.0,2760.0,2820.0,65.0],["2019-03-04",2820.0,2865.0,2760.0,2820.0,24.0],["2019-03-05",2850.0,2895.0,2850.0,2880.0,23.0],["2019-03-06",2880.0,2880.0,2760.0,2760.0,52.0],["2019-03-07",2760.0,2895.0,2580.0,2820.0,122.0],["2019-03-08",2790.0,2850.0,2640.0,2721.0,30.0],["2019-03-11",2700.0,2880.0,2700.0,2760.0,72.0],["2019-03-12",2700.0,2838.0,2700.0,2715.0,34.0],["2019-03-13",2706.0,2715.0,2550.0,2640.0,121.0],["2019-03-14",2700.0,2745.0,2610.0,2658.0,67.0],["2019-03-15",2700.0,2730.0,2559.0,2586.0,85.0],["2019-03-18",2559.0,2580.0,2100.0,2250.0,156.0],["2019-03-19",2268.0,2520.0,2250.0,2310.0,84.0],["2019-03-20",2310.0,2385.0,2280.0,2385.0,17.0],["2019-03-21",2385.0,2385.0,2250.0,2259.0,42.0],["2019-03-22",2250.0,2370.0,2160.0,2298.0,52.0],["2019-03-25",2280.0,2370.0,2220.0,2295.0,27.0],["2019-03-26",2286.0,2304.0,2160.0,2220.0,59.0],["2019-03-27",2166.0,2217.0,1746.0,2082.0,190.0],["2019-03-28",2070.0,2079.0,1752.0,1878.0,97.0],["2019-03-29",1830.0,1950.0,1797.0,1845.0,69.0],["2019-04-01",1851.0,1983.0,1830.0,1974.0,38.0],["2019-04-02",1950.0,2052.0,1860.0,1980.0,33.0],["2019-04-03",1953.0,2004.0,1863.0,1890.0,51.0],["2019-04-04",1935.0,2184.0,1935.0,2013.0,408.0],["2019-04-05",2040.0,2130.0,1860.0,1866.0,104.0],["2019-04-08",1890.0,2010.0,1830.0,1854.0,56.0],["2019-04-09",1860.0,1869.0,1800.0,1860.0,58.0],["2019-04-10",1848.0,1854.0,1800.0,1803.0,26.0],["2019-04-11",1830.0,1950.0,1800.0,1836.0,65.0],["2019-04-12",1833.0,1971.0,1803.0,1971.0,53.0],["2019-04-15",1971.0,1971.0,1821.0,1878.0,119.0],["2019-04-16",1866.0,1956.0,1800.0,1914.0,165.0],["2019-04-17",1914.0,1923.0,1506.0,1533.0,297.0],["2019-04-18",1620.0,1740.0,1560.0,1680.0,145.0],["2019-04-22",1650.0,1764.0,1650.0,1653.0,50.0],["2019-04-23",1650.0,1920.0,1650.0,1905.0,126.0],["2019-04-24",1905.0,2160.0,1860.0,2097.0,95.0],["2019-04-25",2100.0,2232.0,2070.0,2220.0,89.0],["2019-04-26",2250.0,2850.0,2220.0,2610.0,186.0],["2019-04-29",2610.0,2610.0,2310.0,2475.0,116.0],["2019-04-30",2610.0,2688.0,2400.0,2490.0,155.0],["2019-05-01",2550.0,2745.0,2550.0,2640.0,151.0],["2019-05-02",2700.0,2796.0,2610.0,2796.0,164.0],["2019-05-03",2820.0,2910.0,2652.0,2820.0,125.0],["2019-05-06",2772.0,2772.0,2586.0,2640.0,100.0],["2019-05-07",2670.0,2700.0,2430.0,2529.0,63.0],["2019-05-08",2460.0,8340.0,2460.0,7950.0,16603.0],["2019-05-09",8730.0,9810.0,5580.0,6150.0,12789.0],["2019-05-10",5460.0,6750.0,5100.0,5460.0,3593.0],["2019-05-13",5310.0,6990.0,5250.0,6270.0,3898.0],["2019-05-14",6300.0,6720.0,5580.0,5850.0,1677.0],["2019-05-15",5670.0,6210.0,5490.0,5880.0,1404.0],["2019-05-16",5850.0,5850.0,4380.0,4530.0,1914.0],["2019-05-17",4740.0,4890.0,4380.0,4440.0,724.0],["2019-05-20",4350.0,4470.0,4080.0,4200.0,537.0],["2019-05-21",4170.0,5280.0,3750.0,5100.0,2178.0],["2019-05-22",5460.0,5550.0,4620.0,4770.0,1476.0],["2019-05-23",4620.0,4680.0,4260.0,4320.0,769.0],["2019-05-24",4740.0,4890.0,4350.0,4800.0,1505.0],["2019-05-28",4800.0,5400.0,4590.0,5190.0,1652.0],["2019-05-29",4920.0,5340.0,4860.0,5190.0,1051.0],["2019-05-30",5190.0,5520.0,4680.0,4800.0,1416.0],["2019-05-31",4710.0,4800.0,4320.0,4350.0,737.0],["2019-06-03",4320.0,5400.0,4230.0,5130.0,1547.0],["2019-06-04",4950.0,5700.0,4830.0,5190.0,1598.0],["2019-06-05",5190.0,7380.0,5010.0,6480.0,5967.0],["2019-06-06",6360.0,7650.0,6030.0,6240.0,4907.0],["2019-06-07",6150.0,7200.0,6120.0,6840.0,2772.0],["2019-06-10",7290.0,8910.0,6780.0,8550.0,4593.0],["2019-06-11",8550.0,8790.0,7380.0,7770.0,1616.0],["2019-06-12",7560.0,7560.0,6960.0,7290.0,830.0],["2019-06-13",7080.0,7920.0,6900.0,7200.0,958.0],["2019-06-14",7200.0,7740.0,7170.0,7590.0,788.0],["2019-06-17",7710.0,7920.0,7065.0,7260.0,708.0],["2019-06-18",7260.0,7380.0,6870.0,7050.0,467.0],["2019-06-19",6990.0,6990.0,6420.0,6480.0,649.0],["2019-06-20",6450.0,7200.0,6450.0,6960.0,812.0],["2019-06-21",7200.0,8220.0,7050.0,8190.0,2023.0],["2019-06-24",7980.0,8370.0,7650.0,7920.0,801.0],["2019-06-25",8190.0,8730.0,7560.0,8550.0,1246.0],["2019-06-26",8850.0,9000.0,8310.0,8760.0,1629.0],["2019-06-27",8460.0,9660.0,8250.0,8520.0,1810.0],["2019-06-28",8550.0,9060.0,8430.0,8820.0,1142.0],["2019-07-01",9000.0,9150.0,8550.0,8910.0,559.0],["2019-07-02",8820.0,8922.0,8160.0,8250.0,663.0],["2019-07-03",8250.0,8400.0,7830.0,8400.0,412.0],["2019-07-05",8400.0,8520.0,8160.0,8400.0,233.0],["2019-07-08",8340.0,8640.0,8190.0,8520.0,250.0],["2019-07-09",8370.0,9180.0,8340.0,9000.0,1045.0],["2019-07-10",8970.0,9480.0,8970.0,9450.0,766.0],["2019-07-11",9600.0,9960.0,9090.0,9960.0,1092.0],["2019-07-12",9990.0,10860.0,9480.0,10470.0,1494.0],["2019-07-15",10260.0,12420.0,10200.0,11670.0,2482.0],["2019-07-16",11460.0,11610.0,10680.0,11070.0,1168.0],["2019-07-17",11100.0,11940.0,10740.0,11010.0,889.0],["2019-07-18",11070.0,11310.0,10800.0,11010.0,384.0],["2019-07-19",11160.0,11190.0,10290.0,10350.0,707.0],["2019-07-22",10380.0,10800.0,9900.0,10650.0,601.0],["2019-07-23",10650.0,10830.0,10350.0,10650.0,367.0],["2019-07-24",10860.0,12420.0,10785.0,11970.0,2087.0],["2019-07-25",12210.0,13050.0,11250.0,11850.0,2073.0],["2019-07-26",11730.0,12090.0,11400.0,12030.0,535.0],["2019-07-29",12150.0,12930.0,12060.0,12630.0,988.0],["2019-07-30",12840.0,13785.0,12480.0,13560.0,1507.0],["2019-07-31",13950.0,16110.0,13860.0,15570.0,4649.0],["2019-08-01",15120.0,15150.0,10170.0,12180.0,3714.0],["2019-08-02",9630.0,12390.0,9150.0,12030.0,3694.0],["2019-08-05",11370.0,12270.0,11280.0,11970.0,1364.0],["2019-08-06",10530.0,11280.0,7740.0,9510.0,4143.0],["2019-08-07",9270.0,11250.0,8607.0,10560.0,1733.0],["2019-08-08",10050.0,11490.0,9900.0,10410.0,1492.0],["2019-08-09",10320.0,10920.0,9960.0,10140.0,648.0],["2019-08-12",9750.0,9990.0,9090.0,9570.0,785.0],["2019-08-13",9450.0,10320.0,9120.0,9930.0,845.0],["2019-08-14",10140.0,10740.0,9870.0,10110.0,660.0],["2019-08-15",9780.0,10410.0,9750.0,10230.0,462.0],["2019-08-16",10230.0,11160.0,10230.0,10890.0,1172.0],["2019-08-19",11100.0,11340.0,10575.0,10950.0,782.0],["2019-08-20",10950.0,11142.0,10500.0,10920.0,470.0],["2019-08-21",11400.0,13050.0,10920.0,12480.0,3083.0],["2019-08-22",12480.0,12810.0,11850.0,12390.0,930.0],["2019-08-23",12270.0,12540.0,11850.0,12270.0,665.0],["2019-08-26",12210.0,13020.0,11940.0,12780.0,840.0],["2019-08-27",12840.0,13740.0,12750.0,13470.0,1079.0],["2019-08-28",13350.0,13800.0,12120.0,12720.0,1025.0],["2019-08-29",13020.0,13320.0,12750.0,12780.0,447.0],["2019-08-30",12960.0,13065.0,12150.0,12630.0,603.0],["2019-09-03",12510.0,12630.0,11100.0,12090.0,633.0],["2019-09-04",11400.0,11490.0,10140.0,10890.0,1419.0],["2019-09-05",11190.0,11460.0,10860.0,11100.0,492.0],["2019-09-06",11130.0,11310.0,10029.0,10170.0,902.0],["2019-09-09",9600.0,10170.0,9030.0,9300.0,1141.0],["2019-09-10",9420.0,9720.0,9060.0,9480.0,452.0],["2019-09-11",9540.0,9600.0,9060.0,9180.0,739.0],["2019-09-12",9120.0,9270.0,8700.0,8910.0,678.0],["2019-09-13",8700.0,9660.0,8130.0,9360.0,1173.0],["2019-09-16",9420.0,10200.0,9300.0,10080.0,814.0],["2019-09-17",10380.0,10410.0,9390.0,9990.0,540.0],["2019-09-18",9870.0,9888.0,9210.0,9420.0,403.0],["2019-09-19",9450.0,9600.0,9060.0,9180.0,398.0],["2019-09-20",9180.0,9750.0,9060.0,9750.0,419.0],["2019-09-23",9660.0,10500.0,9480.0,10170.0,683.0],["2019-09-24",10230.0,10290.0,9390.0,9660.0,366.0],["2019-09-25",9750.0,10170.0,9750.0,10050.0,410.0],["2019-09-26",10020.0,10350.0,9840.0,10110.0,353.0],["2019-09-27",10050.0,10710.0,10050.0,10620.0,1232.0],["2019-09-30",10530.0,10680.0,10110.0,10500.0,359.0],["2019-10-01",10500.0,11220.0,10260.0,10440.0,478.0],["2019-10-02",10320.0,10620.0,9660.0,10350.0,385.0],["2019-10-03",10080.0,10500.0,9900.0,10350.0,262.0],["2019-10-04",10320.0,10500.0,10140.0,10410.0,213.0],["2019-10-07",10320.0,10560.0,9360.0,10440.0,397.0],["2019-10-08",11070.0,11310.0,10560.0,10650.0,997.0],["2019-10-09",10830.0,11175.0,10740.0,10950.0,347.0],["2019-10-10",10950.0,11190.0,10800.0,11070.0,305.0],["2019-10-11",11040.0,11190.0,10710.0,11100.0,266.0],["2019-10-14",11160.0,11160.0,10590.0,10950.0,272.0],["2019-10-15",10770.0,10890.0,10230.0,10440.0,334.0],["2019-10-16",10440.0,11310.0,10290.0,10830.0,448.0],["2019-10-17",11070.0,11100.0,10650.0,10890.0,293.0],["2019-10-18",10860.0,11145.0,10350.0,10410.0,365.0],["2019-10-21",10470.0,10680.0,10080.0,10410.0,234.0],["2019-10-22",10470.0,10500.0,9780.0,9870.0,396.0],["2019-10-23",9870.0,10170.0,9600.0,9990.0,324.0],["2019-10-24",10260.0,10290.0,9750.0,10140.0,335.0],["2019-10-25",10050.0,10140.0,9600.0,9600.0,345.0],["2019-10-28",9750.0,9852.0,8880.0,9120.0,692.0],["2019-10-29",9000.0,9150.0,8400.0,8790.0,555.0],["2019-10-30",9000.0,9150.0,8400.0,8460.0,490.0],["2019-10-31",8670.0,8670.0,6930.0,7590.0,859.0],["2019-11-01",7800.0,8370.0,7590.0,8220.0,342.0],["2019-11-04",8250.0,8430.0,7560.0,8310.0,480.0],["2019-11-05",8160.0,8160.0,7410.0,7530.0,470.0],["2019-11-06",7620.0,7740.0,6990.0,7380.0,527.0],["2019-11-07",7350.0,9840.0,6420.0,9390.0,2658.0],["2019-11-08",9420.0,9900.0,8550.0,9270.0,2037.0],["2019-11-11",8970.0,9270.0,8400.0,8640.0,666.0],["2019-11-12",8550.0,8700.0,7860.0,8190.0,590.0],["2019-11-13",7950.0,8040.0,7590.0,7800.0,456.0],["2019-11-14",7860.0,9060.0,7530.0,8940.0,660.0],["2019-11-15",8820.0,9000.0,8100.0,8220.0,724.0],["2019-11-18",8130.0,8490.0,7740.0,7770.0,471.0],["2019-11-19",7785.0,7980.0,7590.0,7740.0,335.0],["2019-11-20",7650.0,7770.0,7500.0,7530.0,251.0],["2019-11-21",7560.0,8040.0,7440.0,7950.0,383.0],["2019-11-22",8610.0,8880.0,7980.0,8220.0,1041.0],["2019-11-25",8250.0,8280.0,7320.0,7740.0,498.0],["2019-11-26",7680.0,8070.0,7650.0,8040.0,253.0],["2019-11-27",8040.0,8340.0,7560.0,8220.0,408.0],["2019-11-29",7920.0,8334.0,7650.0,8250.0,248.0],["2019-12-02",7950.0,8700.0,7860.0,8580.0,444.0],["2019-12-03",8550.0,8550.0,8040.0,8310.0,314.0],["2019-12-04",8400.0,8520.0,8190.0,8400.0,424.0],["2019-12-05",8550.0,9525.0,8340.0,9060.0,1696.0],["2019-12-06",9270.0,9510.0,8610.0,8625.0,775.0],["2019-12-09",8700.0,8760.0,8280.0,8730.0,450.0],["2019-12-10",8730.0,8760.0,8400.0,8670.0,265.0],["2019-12-11",8640.0,8880.0,8490.0,8580.0,289.0],["2019-12-12",8610.0,8730.0,8160.0,8430.0,405.0],["2019-12-13",8430.0,8670.0,8280.0,8490.0,252.0],["2019-12-16",8670.0,8820.0,8430.0,8625.0,248.0],["2019-12-17",8610.0,9870.0,8550.0,9285.0,1034.0],["2019-12-18",9390.0,10200.0,9360.0,9720.0,901.0],["2019-12-19",9960.0,10140.0,9600.0,9750.0,367.0],["2019-12-20",9780.0,10110.0,9600.0,10110.0,484.0],["2019-12-23",10020.0,10650.0,9780.0,10560.0,509.0],["2019-12-24",10500.0,10500.0,10080.0,10380.0,229.0],["2019-12-26",10440.0,10605.0,10200.0,10380.0,305.0],["2019-12-27",10410.0,10410.0,9390.0,9660.0,555.0],["2019-12-30",9540.0,9540.0,8850.0,9150.0,513.0],["2019-12-31",9180.0,9450.0,8610.0,9120.0,560.0],["2020-01-02",9180.0,9300.0,8895.0,9210.0,321.0],["2020-01-03",9000.0,9300.0,8940.0,9210.0,337.0],["2020-01-06",9150.0,9750.0,9000.0,9630.0,283.0],["2020-01-07",9690.0,10110.0,9690.0,9870.0,382.0],["2020-01-08",9780.0,10200.0,9600.0,10170.0,542.0],["2020-01-09",10200.0,10620.0,9993.0,10395.0,385.0],["2020-01-10",10230.0,10470.0,9840.0,10290.0,272.0],["2020-01-13",10380.0,10890.0,9990.0,10710.0,497.0],["2020-01-14",10800.0,11040.0,10440.0,10980.0,392.0],["2020-01-15",10950.0,11022.0,10350.0,10830.0,461.0],["2020-01-16",10890.0,10920.0,10320.0,10590.0,358.0],["2020-01-17",10410.0,10509.0,9480.0,9870.0,752.0],["2020-01-21",9840.0,10140.0,9600.0,10020.0,300.0],["2020-01-22",10170.0,10170.0,9060.0,9330.0,927.0],["2020-01-23",9420.0,9900.0,8715.0,9450.0,1039.0],["2020-01-24",9390.0,9420.0,9000.0,9270.0,355.0],["2020-01-27",9120.0,9300.0,8790.0,9240.0,496.0],["2020-01-28",9180.0,9330.0,8700.0,9000.0,585.0],["2020-01-29",9000.0,9210.0,8550.0,8820.0,820.0],["2020-01-30",8550.0,8820.0,8250.0,8280.0,518.0],["2020-01-31",8880.0,10050.0,8553.0,9630.0,1588.0],["2020-02-03",9570.0,9660.0,9060.0,9390.0,396.0],["2020-02-04",9270.0,9600.0,9000.0,9210.0,541.0],["2020-02-05",9210.0,9360.0,9000.0,9270.0,346.0],["2020-02-06",9270.0,9360.0,9045.0,9150.0,271.0],["2020-02-07",9090.0,9300.0,9030.0,9120.0,239.0],["2020-02-10",9090.0,9750.0,9069.0,9600.0,510.0],["2020-02-11",9720.0,10050.0,9600.0,10050.0,566.0],["2020-02-12",10050.0,10650.0,9990.0,10170.0,876.0],["2020-02-13",10050.0,10710.0,9750.0,10680.0,774.0],["2020-02-14",10590.0,10890.0,9840.0,9960.0,502.0],["2020-02-18",9930.0,10260.0,9930.0,10080.0,379.0],["2020-02-19",10080.0,10620.0,10050.0,10470.0,489.0],["2020-02-20",10530.0,11370.0,10110.0,11220.0,975.0],["2020-02-21",11520.0,11820.0,10680.0,11010.0,822.0],["2020-02-24",10530.0,10890.0,9930.0,10500.0,515.0],["2020-02-25",10710.0,11100.0,10590.0,10650.0,534.0],["2020-02-26",10830.0,11100.0,10500.0,10710.0,483.0],["2020-02-27",10500.0,10560.0,9060.0,9360.0,892.0],["2020-02-28",8880.0,9240.0,8550.0,9030.0,617.0],["2020-03-02",9270.0,9348.0,8070.0,8550.0,673.0],["2020-03-03",9120.0,9270.0,8640.0,8670.0,517.0],["2020-03-04",8970.0,9450.0,8460.0,9270.0,493.0],["2020-03-05",9240.0,9240.0,8760.0,8760.0,455.0],["2020-03-06",8400.0,8700.0,8250.0,8400.0,531.0],["2020-03-09",7770.0,8100.0,7470.0,7500.0,442.0],["2020-03-10",8280.0,8280.0,7410.0,7920.0,451.0],["2020-03-11",7800.0,7947.0,6600.0,6630.0,582.0],["2020-03-12",5070.0,6030.0,4050.0,5850.0,910.0],["2020-03-13",6180.0,6510.0,4800.0,5010.0,565.0],["2020-03-16",4890.0,4890.0,4110.0,4410.0,615.0],["2020-03-17",4320.0,4920.0,3945.0,4770.0,558.0],["2020-03-18",4500.0,4710.0,4230.0,4710.0,242.0],["2020-03-19",4500.0,5040.0,4350.0,4620.0,377.0],["2020-03-20",4800.0,5010.0,4620.0,4770.0,296.0],["2020-03-23",4680.0,4860.0,4500.0,4710.0,256.0],["2020-03-24",4890.0,5670.0,4746.0,5250.0,430.0],["2020-03-25",5610.0,7020.0,5460.0,6150.0,849.0],["2020-03-26",6300.0,6510.0,5550.0,5820.0,536.0],["2020-03-27",5790.0,6810.0,4980.0,6000.0,943.0],["2020-03-30",5700.0,5850.0,4800.0,5220.0,1101.0],["2020-03-31",5250.0,5460.0,5100.0,5430.0,290.0],["2020-04-01",5100.0,5400.0,4860.0,5130.0,293.0],["2020-04-02",5160.0,5340.0,4950.0,4980.0,197.0],["2020-04-03",5010.0,5094.0,4710.0,4980.0,296.0],["2020-04-06",5070.0,5370.0,4890.0,4890.0,402.0],["2020-04-07",5160.0,5550.0,4890.0,5010.0,762.0],["2020-04-08",5130.0,5550.0,4950.0,5280.0,444.0],["2020-04-09",5370.0,5940.0,5325.0,5760.0,578.0],["2020-04-13",5880.0,6270.0,5640.0,6210.0,287.0],["2020-04-14",6360.0,6675.0,6180.0,6360.0,401.0],["2020-04-15",6150.0,6420.0,5820.0,6150.0,301.0],["2020-04-16",6240.0,6360.0,5910.0,6060.0,228.0],["2020-04-17",6360.0,6840.0,6240.0,6780.0,421.0],["2020-04-20",6870.0,7140.0,6510.0,6780.0,388.0],["2020-04-21",6810.0,7740.0,6600.0,7350.0,1154.0],["2020-04-22",7710.0,7740.0,7080.0,7320.0,391.0],["2020-04-23",7260.0,7590.0,6975.0,7110.0,315.0],["2020-04-24",7170.0,7560.0,6870.0,7320.0,343.0],["2020-04-27",7440.0,7650.0,7050.0,7320.0,421.0],["2020-04-28",7500.0,8949.0,7260.0,8640.0,1073.0],["2020-04-29",9570.0,9600.0,8760.0,8940.0,764.0],["2020-04-30",8700.0,9000.0,8100.0,8790.0,409.0],["2020-05-01",8610.0,9570.0,7860.0,9450.0,1043.0],["2020-05-04",9390.0,10110.0,9060.0,9630.0,611.0],["2020-05-05",9960.0,10281.0,9360.0,9570.0,727.0],["2020-05-06",9570.0,10149.0,8550.0,8850.0,2435.0],["2020-05-07",9150.0,9210.0,8670.0,8730.0,523.0],["2020-05-08",9030.0,9180.0,8805.0,8970.0,470.0],["2020-05-11",8970.0,9000.0,8400.0,8760.0,461.0],["2020-05-12",9000.0,9060.0,8370.0,8400.0,720.0],["2020-05-13",8430.0,8520.0,7350.0,7620.0,786.0],["2020-05-14",7500.0,7770.0,6810.0,7530.0,506.0],["2020-05-15",7380.0,7710.0,7275.0,7530.0,314.0],["2020-05-18",7860.0,8070.0,7530.0,7770.0,530.0],["2020-05-19",7770.0,8220.0,7500.0,7770.0,524.0],["2020-05-20",8010.0,8310.0,7680.0,7950.0,686.0],["2020-05-21",7950.0,8100.0,7650.0,7980.0,364.0],["2020-05-22",7920.0,8040.0,7650.0,7950.0,293.0],["2020-05-26",8160.0,8490.0,7950.0,8040.0,495.0],["2020-05-27",8220.0,8220.0,7680.0,8010.0,456.0],["2020-05-28",8100.0,8100.0,7665.0,7680.0,531.0],["2020-05-29",7920.0,8190.0,7320.0,7440.0,985.0],["2020-06-01",7440.0,7950.0,7350.0,7890.0,437.0],["2020-06-02",7920.0,8250.0,7680.0,8190.0,505.0],["2020-06-03",8190.0,9000.0,8190.0,8850.0,1227.0],["2020-06-04",9000.0,10080.0,8880.0,9720.0,1473.0],["2020-06-05",9930.0,10365.0,9300.0,9570.0,1311.0],["2020-06-08",9570.0,9720.0,8880.0,9450.0,823.0],["2020-06-09",9570.0,11640.0,9450.0,11220.0,2540.0],["2020-06-10",11760.0,13080.0,10590.0,12150.0,3051.0],["2020-06-11",11250.0,11850.0,10200.0,10260.0,1374.0],["2020-06-12",11310.0,11550.0,10572.0,11340.0,893.0],["2020-06-15",10950.0,13470.0,10800.0,12720.0,1703.0],["2020-06-16",13410.0,13650.0,12240.0,13200.0,1085.0],["2020-06-17",13050.0,13380.0,12270.0,12405.0,739.0],["2020-06-18",12420.0,14310.0,12420.0,13620.0,3735.0],["2020-06-19",15750.0,16140.0,14310.0,14640.0,4558.0],["2020-06-22",15285.0,18300.0,15000.0,17760.0,6486.0],["2020-06-23",20100.0,22440.0,19725.0,20850.0,8793.0],["2020-06-24",21630.0,30000.0,21300.0,25530.0,30847.0],["2020-06-25",28200.0,30750.0,22560.0,25680.0,27303.0],["2020-06-26",27300.0,30900.0,25980.0,29700.0,16666.0],["2020-06-29",36600.0,46230.0,33000.0,43530.0,42996.0],["2020-06-30",51060.0,60000.0,48000.0,52170.0,55167.0],["2020-07-01",47940.0,61170.0,40950.0,57540.0,41965.0],["2020-07-02",61110.0,68700.0,59250.0,62730.0,40320.0],["2020-07-06",63540.0,64410.0,51960.0,52830.0,21204.0],["2020-07-07",47310.0,50850.0,42330.0,50550.0,19135.0],["2020-07-08",48900.0,54300.0,48060.0,49980.0,10640.0],["2020-07-09",51000.0,51690.0,46770.0,48180.0,7153.0],["2020-07-10",45900.0,49200.0,42600.0,45540.0,10231.0],["2020-07-13",52185.0,53040.0,45900.0,46320.0,13023.0],["2020-07-14",49200.0,49950.0,45060.0,49500.0,6966.0],["2020-07-15",48990.0,49830.0,46800.0,49020.0,4316.0],["2020-07-16",47310.0,48660.0,46050.0,47490.0,3406.0],["2020-07-17",46950.0,47610.0,43590.0,44790.0,4501.0],["2020-07-20",43500.0,51600.0,40080.0,48960.0,10090.0],["2020-07-21",50670.0,51300.0,48060.0,48270.0,3907.0],["2020-07-22",47970.0,51600.0,47370.0,49230.0,3372.0],["2020-07-23",49260.0,50850.0,45210.0,46800.0,4585.0],["2020-07-24",45150.0,46500.0,42900.0,45435.0,3344.0],["2020-07-27",45780.0,47850.0,44550.0,47190.0,2859.0],["2020-07-28",46626.0,49620.0,45090.0,48300.0,4468.0],["2020-07-29",47640.0,49290.0,45960.0,48450.0,4130.0],["2020-07-30",47190.0,52500.0,47070.0,49260.0,6247.0],["2020-07-31",49656.0,50370.0,46140.0,46560.0,3515.0],["2020-08-03",48312.0,58320.0,48150.0,57540.0,13236.0],["2020-08-04",57450.0,59040.0,49710.0,51510.0,9013.0],["2020-08-05",51780.0,53760.0,50583.0,50775.0,3729.0],["2020-08-06",51210.0,52200.0,49086.0,49920.0,3562.0],["2020-08-07",51630.0,52170.0,48900.0,49560.0,5696.0],["2020-08-10",47880.0,51000.0,44400.0,45795.0,7657.0],["2020-08-11",46320.0,47940.0,44700.0,45930.0,3661.0],["2020-08-12",46950.0,47370.0,44520.0,46230.0,4037.0],["2020-08-13",45660.0,47520.0,44700.0,45630.0,4493.0],["2020-08-14",45840.0,46380.0,45063.0,45810.0,2686.0],["2020-08-17",45930.0,46860.0,43650.0,46815.0,4447.0],["2020-08-18",46560.0,52800.0,45810.0,50265.0,9053.0],["2020-08-19",51420.0,52650.0,48330.0,49230.0,5065.0],["2020-08-20",48390.0,50400.0,47580.0,48390.0,2536.0],["2020-08-21",48120.0,49290.0,47460.0,47970.0,2780.0],["2020-08-24",48540.0,49350.0,46680.0,49275.0,3131.0],["2020-08-25",49050.0,54780.0,48330.0,54600.0,9898.0],["2020-08-26",54600.0,56940.0,51090.0,52290.0,6312.0],["2020-08-27",51780.0,52890.0,49110.0,50265.0,3245.0],["2020-08-28",50223.0,51540.0,48840.0,49170.0,4100.0],["2020-08-31",51510.0,56790.0,50640.0,54330.0,15636.0],["2020-09-01",54540.0,61830.0,51810.0,60450.0,10970.0],["2020-09-02",60540.0,63000.0,53340.0,56835.0,7582.0],["2020-09-03",55740.0,56520.0,51060.0,53010.0,4956.0],["2020-09-04",53580.0,59520.0,50400.0,59130.0,8953.0],["2020-09-08",57300.0,71550.0,56499.0,64140.0,19847.0],["2020-09-09",66600.0,71640.0,64530.0,70860.0,11944.0],["2020-09-10",72150.0,73470.0,66330.0,67170.0,9872.0],["2020-09-11",67950.0,71640.0,65430.0,71070.0,7468.0],["2020-09-14",71430.0,78690.0,68520.0,78180.0,10392.0],["2020-09-15",76110.0,77730.0,73740.0,76050.0,6544.0],["2020-09-16",74940.0,84600.0,74670.0,80460.0,9296.0],["2020-09-17",77340.0,84690.0,75180.0,84090.0,9058.0],["2020-09-18",86160.0,92640.0,84150.0,91800.0,12719.0],["2020-09-21",92970.0,92970.0,84120.0,90795.0,10118.0],["2020-09-22",87150.0,89130.0,79710.0,80730.0,9680.0],["2020-09-23",78840.0,79050.0,65280.0,67410.0,13389.0],["2020-09-24",64470.0,70944.0,61080.0,66390.0,12137.0],["2020-09-25",69510.0,76950.0,68400.0,74430.0,13926.0],["2020-09-28",78420.0,85860.0,75000.0,84390.0,13634.0],["2020-09-29",82920.0,83940.0,78900.0,81300.0,8055.0],["2020-09-30",79770.0,80910.0,75240.0,75840.0,7746.0],["2020-10-01",76800.0,80910.0,73230.0,75240.0,7525.0],["2020-10-02",68700.0,74640.0,67770.0,70860.0,5151.0],["2020-10-05",71700.0,73650.0,69990.0,73260.0,4247.0],["2020-10-06",73320.0,76230.0,70890.0,71790.0,4676.0],["2020-10-07",73050.0,73260.0,70980.0,72600.0,3085.0],["2020-10-08",68430.0,75420.0,68160.0,71310.0,8070.0],["2020-10-09",71430.0,81330.0,70860.0,80310.0,11484.0],["2020-10-12",83925.0,91770.0,78840.0,79740.0,26612.0],["2020-10-13",76245.0,77640.0,67110.0,70890.0,20808.0],["2020-10-14",72180.0,72510.0,68400.0,68760.0,8487.0],["2020-10-15",67170.0,68496.0,64530.0,66900.0,5817.0],["2020-10-16",68520.0,71550.0,67230.0,68430.0,6631.0],["2020-10-19",69330.0,69600.0,65310.0,66690.0,4209.0],["2020-10-20",66270.0,66390.0,61080.0,61485.0,6139.0],["2020-10-21",60270.0,61680.0,56430.0,58020.0,5689.0],["2020-10-22",58200.0,63510.0,58080.0,60495.0,4888.0],["2020-10-23",60900.0,62070.0,58860.0,61020.0,2567.0],["2020-10-26",59940.0,60750.0,54330.0,55590.0,4849.0],["2020-10-27",55560.0,57390.0,51510.0,51750.0,6045.0],["2020-10-28",49980.0,51663.0,48720.0,50250.0,5106.0],["2020-10-29",50700.0,54120.0,49410.0,51810.0,4618.0],["2020-10-30",51060.0,51120.0,45390.0,46140.0,5287.0],["2020-11-02",47670.0,49800.0,46650.0,48030.0,3652.0],["2020-11-03",49860.0,55770.0,48930.0,53550.0,7074.0],["2020-11-04",55740.0,57570.0,48750.0,49170.0,9862.0],["2020-11-05",51180.0,53490.0,50970.0,53160.0,6187.0],["2020-11-06",52710.0,52740.0,50310.0,51870.0,4181.0],["2020-11-09",53640.0,60240.0,49560.0,56880.0,10000.0],["2020-11-10",57411.0,57630.0,52830.0,56970.0,3524.0],["2020-11-11",56760.0,58350.0,56430.0,57600.0,2433.0],["2020-11-12",56970.0,62361.0,56910.0,61560.0,5345.0],["2020-11-13",62211.0,62280.0,55650.0,57660.0,5753.0],["2020-11-16",57840.0,61620.0,57180.0,59760.0,3821.0],["2020-11-17",60450.0,66570.0,60300.0,64425.0,5995.0],["2020-11-18",65481.0,70800.0,63630.0,68490.0,6465.0],["2020-11-19",68610.0,71430.0,66630.0,68340.0,4697.0],["2020-11-20",70260.0,77610.0,69450.0,77340.0,7906.0],["2020-11-23",79980.0,86700.0,78600.0,86610.0,8539.0],["2020-11-24",88500.0,90060.0,72990.0,86340.0,9430.0],["2020-11-25",79140.0,85080.0,78090.0,83550.0,4740.0],["2020-11-27",83610.0,85260.0,79650.0,81540.0,2743.0],["2020-11-30",80550.0,82410.0,70800.0,76110.0,5336.0],["2020-12-01",78120.0,78420.0,73710.0,75690.0,4253.0],["2020-12-02",57690.0,62850.0,56790.0,61290.0,11457.0],["2020-12-03",64530.0,69450.0,61980.0,68010.0,8605.0],["2020-12-04",67380.0,67680.0,63840.0,66210.0,3920.0],["2020-12-07",64470.0,66120.0,62820.0,63690.0,3198.0],["2020-12-08",63180.0,64380.0,60510.0,64080.0,3799.0],["2020-12-09",63090.0,68730.0,61680.0,63120.0,4540.0],["2020-12-10",63150.0,65880.0,61950.0,63405.0,2993.0],["2020-12-11",63750.0,68160.0,62910.0,65340.0,4490.0],["2020-12-14",65700.0,66870.0,63090.0,64170.0,2792.0],["2020-12-15",64830.0,67350.0,64200.0,65550.0,2874.0],["2020-12-16",66090.0,66300.0,61050.0,63810.0,3136.0],["2020-12-17",63930.0,64803.0,62160.0,63510.0,2744.0],["2020-12-18",63150.0,66240.0,62820.0,63450.0,3661.0],["2020-12-21",62850.0,63960.0,60390.0,61980.0,3966.0],["2020-12-22",63150.0,70260.0,62490.0,69900.0,5978.0],["2020-12-23",70470.0,70500.0,64980.0,68175.0,3607.0],["2020-12-24",68610.0,73620.0,67860.0,68910.0,3870.0],["2020-12-28",70650.0,71010.0,63750.0,63960.0,3782.0],["2020-12-29",64680.0,64920.0,61248.0,62730.0,2765.0],["2020-12-30",62970.0,64770.0,62160.0,63810.0,2722.0],["2020-12-31",63900.0,64170.0,59160.0,59340.0,4369.0],["2021-01-04",62340.0,64770.0,59730.0,64260.0,6348.0],["2021-01-05",64080.0,68070.0,63570.0,67290.0,4524.0],["2021-01-06",68850.0,74400.0,66330.0,70950.0,6333.0],["2021-01-07",74310.0,83220.0,72780.0,82800.0,8130.0],["2021-01-08",83970.0,83970.0,74700.0,76695.0,7097.0],["2021-01-11",74970.0,79080.0,73650.0,77280.0,3572.0],["2021-01-12",78030.0,79710.0,72180.0,75060.0,4590.0],["2021-01-13",75186.0,77910.0,73170.0,73620.0,3118.0],["2021-01-14",74460.0,74790.0,71340.0,73830.0,2983.0],["2021-01-15",73380.0,73521.0,69120.0,70020.0,2934.0],["2021-01-19",71850.0,71958.0,69255.0,71280.0,2859.0],["2021-01-20",72030.0,73470.0,67980.0,69990.0,3349.0],["2021-01-21",67053.0,70260.0,66870.0,68550.0,2819.0],["2021-01-22",67635.0,72720.0,67530.0,70530.0,2829.0],["2021-01-25",70860.0,77307.0,69900.0,74130.0,6733.0],["2021-01-26",81120.0,99960.0,79530.0,96540.0,26209.0],["2021-01-27",95280.0,121350.0,93000.0,104400.0,16028.0],["2021-01-28",101190.0,109500.0,88560.0,99300.0,6937.0],["2021-01-29",100200.0,114000.0,99600.0,102960.0,7731.0],["2021-02-01",107700.0,120720.0,103920.0,116580.0,7999.0],["2021-02-02",113940.0,115260.0,100500.0,102630.0,6674.0],["2021-02-03",104340.0,112320.0,104070.0,108150.0,3936.0],["2021-02-04",109740.0,128880.0,108330.0,124020.0,10345.0],["2021-02-05",123810.0,126300.0,116400.0,121830.0,4491.0],["2021-02-08",119295.0,121326.0,111360.0,118950.0,4235.0],["2021-02-09",116268.0,124050.0,113550.0,120570.0,3649.0],["2021-02-10",119910.0,126750.0,115110.0,115380.0,3419.0],["2021-02-11",117570.0,118983.0,110160.0,112380.0,2385.0],["2021-02-12",111600.0,113334.0,107490.0,108570.0,1916.0],["2021-02-16",108030.0,109350.0,101640.0,102330.0,3350.0],["2021-02-17",102840.0,103191.0,93690.0,97290.0,3598.0],["2021-02-18",93990.0,99480.0,92670.0,93660.0,2443.0],["2021-02-19",96597.0,103701.0,95490.0,98880.0,3204.0],["2021-02-22",97200.0,99660.0,93120.0,94020.0,2006.0],["2021-02-23",84870.0,85821.0,37500.0,49395.0,26019.0],["2021-02-24",42210.0,48690.0,40620.0,45390.0,33449.0],["2021-02-25",48630.0,59100.0,45000.0,56610.0,27207.0],["2021-02-26",50640.0,53460.0,47100.0,48510.0,13053.0],["2021-03-01",47850.0,52380.0,45810.0,52020.0,17802.0],["2021-03-02",51090.0,51900.0,46800.0,48390.0,9006.0],["2021-03-03",48000.0,49080.0,43965.0,44760.0,6321.0],["2021-03-04",42930.0,44325.0,39435.0,43380.0,8505.0],["2021-03-05",43230.0,43500.0,35610.0,41190.0,7319.0],["2021-03-08",42030.0,53250.0,40140.0,46500.0,15935.0],["2021-03-09",47400.0,52710.0,45810.0,49050.0,9920.0],["2021-03-10",49950.0,51090.0,46320.0,47820.0,6588.0],["2021-03-11",48660.0,53940.0,47610.0,52500.0,7769.0],["2021-03-12",48246.0,51660.0,47340.0,50610.0,6671.0],["2021-03-15",50010.0,54150.0,49125.0,53490.0,4755.0],["2021-03-16",53580.0,55770.0,49110.0,50070.0,4243.0],["2021-03-17",48060.0,51528.0,47550.0,50790.0,3167.0],["2021-03-18",49440.0,49710.0,45630.0,46200.0,5099.0],["2021-03-19",46380.0,48750.0,45540.0,48360.0,3479.0],["2021-03-22",48750.0,49260.0,46350.0,46890.0,2535.0],["2021-03-23",46890.0,47280.0,42960.0,43620.0,4091.0],["2021-03-24",44190.0,44199.0,39480.0,39630.0,4039.0],["2021-03-25",38430.0,42180.0,37710.0,40710.0,3921.0],["2021-03-26",41190.0,42900.0,38610.0,40350.0,4501.0],["2021-03-29",40134.0,40290.0,37800.0,38790.0,3252.0],["2021-03-30",38820.0,40230.0,37200.0,40200.0,2781.0],["2021-03-31",41700.0,42210.0,40170.0,41310.0,3802.0],["2021-04-01",43950.0,44730.0,41970.0,42420.0,3462.0],["2021-04-05",43410.0,43500.0,39540.0,39690.0,3272.0],["2021-04-06",39801.0,42087.0,39090.0,41430.0,2778.0],["2021-04-07",41130.0,42240.0,39180.0,39615.0,2796.0],["2021-04-08",39648.0,40905.0,38610.0,40230.0,2717.0],["2021-04-09",39810.0,40290.0,38745.0,39225.0,2423.0],["2021-04-12",38910.0,39000.0,36900.0,37080.0,2690.0],["2021-04-13",37740.0,39720.0,36930.0,39195.0,2859.0],["2021-04-14",39120.0,39450.0,37470.0,37770.0,2429.0],["2021-04-15",37770.0,37860.0,33960.0,34950.0,4442.0],["2021-04-16",36030.0,41820.0,35220.0,39690.0,11426.0],["2021-04-19",37980.0,38400.0,35325.0,37800.0,4982.0],["2021-04-20",36960.0,38700.0,35700.0,36810.0,3291.0],["2021-04-21",36090.0,38175.0,35280.0,37380.0,3701.0],["2021-04-22",37710.0,40050.0,37290.0,38025.0,3760.0],["2021-04-23",38520.0,39450.0,37743.0,38040.0,2692.0],["2021-04-26",38490.0,40140.0,37080.0,39690.0,2937.0],["2021-04-27",39687.0,40260.0,38280.0,39000.0,2179.0],["2021-04-28",38520.0,39651.0,37830.0,39090.0,1488.0],["2021-04-29",39408.0,39408.0,36660.0,37830.0,2197.0],["2021-04-30",36990.0,39060.0,36810.0,37170.0,4493.0],["2021-05-03",37350.0,37440.0,34980.0,35130.0,2649.0],["2021-05-04",34680.0,34800.0,32640.0,33600.0,2786.0],["2021-05-05",34260.0,34410.0,32580.0,32940.0,2083.0],["2021-05-06",32490.0,32622.0,28020.0,28830.0,6745.0],["2021-05-07",28620.0,30240.0,28320.0,28920.0,4181.0],["2021-05-10",27300.0,28230.0,24120.0,24600.0,8872.0],["2021-05-11",22230.0,27417.0,21600.0,24720.0,8408.0],["2021-05-12",24030.0,25260.0,22860.0,23070.0,3464.0],["2021-05-13",23640.0,23937.0,21207.0,22440.0,5340.0],["2021-05-14",22800.0,24780.0,22440.0,24300.0,3311.0],["2021-05-17",24120.0,25020.0,23280.0,24750.0,3896.0],["2021-05-18",24810.0,27600.0,24300.0,27000.0,4592.0],["2021-05-19",26190.0,27270.0,25320.0,26970.0,2559.0],["2021-05-20",27690.0,27690.0,25035.0,25740.0,3151.0],["2021-05-21",25830.0,26460.0,25260.0,25380.0,1962.0],["2021-05-24",25410.0,25560.0,24330.0,24930.0,1927.0],["2021-05-25",25038.0,25470.0,24042.0,24420.0,1981.0],["2021-05-26",24480.0,28050.0,24390.0,27390.0,4005.0],["2021-05-27",27390.0,28980.0,26730.0,28860.0,3779.0],["2021-05-28",29820.0,30450.0,27810.0,28110.0,4805.0],["2021-06-01",28740.0,29040.0,27690.0,28890.0,2305.0],["2021-06-02",29040.0,34614.0,28650.0,34560.0,11301.0],["2021-06-03",43170.0,54990.0,39300.0,44310.0,52004.0],["2021-06-04",43350.0,44790.0,37530.0,39150.0,14688.0],["2021-06-07",41250.0,44550.0,40590.0,41820.0,12629.0],["2021-06-08",45330.0,52320.0,43800.0,46740.0,24252.0],["2021-06-09",52080.0,55770.0,45780.0,50700.0,25057.0],["2021-06-10",49770.0,50670.0,45030.0,45180.0,8420.0],["2021-06-11",46530.0,48480.0,43830.0,46590.0,7749.0],["2021-06-14",48114.0,49254.0,45090.0,45150.0,7012.0],["2021-06-15",45000.0,45057.0,41070.0,42450.0,5373.0],["2021-06-16",41700.0,47790.0,40740.0,44700.0,12799.0],["2021-06-17",44880.0,46863.0,42930.0,43350.0,5249.0],["2021-06-18",43860.0,46170.0,43200.0,44610.0,7723.0],["2021-06-21",44850.0,45270.0,42030.0,43620.0,3395.0],["2021-06-22",43140.0,44250.0,41160.0,43620.0,3767.0],["2021-06-23",43260.0,48180.0,43200.0,47730.0,8372.0],["2021-06-24",48630.0,49230.0,45510.0,46470.0,4933.0],["2021-06-25",46800.0,47394.0,45270.0,46830.0,4578.0],["2021-06-28",47070.0,54000.0,46650.0,50880.0,15664.0],["2021-06-29",52620.0,53850.0,49290.0,51600.0,9695.0],["2021-06-30",50790.0,50850.0,48300.0,49770.0,4418.0],["2021-07-01",49722.0,49920.0,45420.0,46920.0,4314.0],["2021-07-02",45930.0,47457.0,41379.0,42510.0,6484.0],["2021-07-06",42630.0,43260.0,40500.0,41520.0,2869.0],["2021-07-07",41550.0,41748.0,37290.0,37530.0,4534.0],["2021-07-08",34785.0,40050.0,34680.0,38700.0,4425.0],["2021-07-09",38940.0,39630.0,36810.0,38940.0,2652.0],["2021-07-12",38700.0,39270.0,36900.0,38370.0,2556.0],["2021-07-13",37320.0,38940.0,36375.0,36795.0,3873.0],["2021-07-14",36510.0,36600.0,33849.0,34290.0,3015.0],["2021-07-15",34200.0,36630.0,33690.0,35040.0,3438.0],["2021-07-16",35010.0,35370.0,32730.0,33510.0,2680.0],["2021-07-19",32550.0,33945.0,31842.0,33660.0,2394.0],["2021-07-20",33510.0,34437.0,32553.0,33930.0,1997.0],["2021-07-21",33990.0,36660.0,33930.0,34950.0,2477.0],["2021-07-22",34980.0,35220.0,33420.0,33630.0,1644.0],["2021-07-23",33570.0,33630.0,32280.0,32370.0,1662.0],["2021-07-26",32154.0,35280.0,31650.0,34200.0,2737.0],["2021-07-27",34140.0,34200.0,32460.0,33030.0,1806.0],["2021-07-28",33090.0,34470.0,32790.0,33900.0,1689.0],["2021-07-29",34980.0,37020.0,34530.0,35220.0,5754.0],["2021-07-30",34566.0,36180.0,33870.0,34620.0,1872.0],["2021-08-02",34290.0,34884.0,33330.0,33600.0,1834.0],["2021-08-03",33780.0,33780.0,31410.0,32130.0,2474.0],["2021-08-04",31890.0,32715.0,30960.0,31230.0,1785.0],["2021-08-05",31500.0,32040.0,30930.0,31740.0,1452.0],["2021-08-06",31860.0,31890.0,30300.0,30300.0,2190.0],["2021-08-09",29670.0,31350.0,28290.0,30840.0,4040.0],["2021-08-10",30750.0,31470.0,29550.0,30810.0,3019.0],["2021-08-11",30360.0,30810.0,28890.0,29400.0,2983.0],["2021-08-12",29730.0,30600.0,29430.0,29850.0,1979.0],["2021-08-13",29730.0,29760.0,27525.0,28230.0,2511.0],["2021-08-16",28170.0,28425.0,27150.0,27480.0,1639.0],["2021-08-17",27090.0,28545.0,26640.0,28200.0,2831.0],["2021-08-18",28260.0,28350.0,27390.0,27570.0,1350.0],["2021-08-19",27450.0,27897.0,26040.0,26100.0,1669.0],["2021-08-20",26445.0,27765.0,26220.0,26700.0,2103.0],["2021-08-23",27216.0,27780.0,26490.0,27420.0,2241.0],["2021-08-24",27360.0,29310.0,27360.0,29010.0,2872.0],["2021-08-25",28770.0,28830.0,27465.0,28020.0,2370.0],["2021-08-26",28251.0,29550.0,27900.0,28230.0,2132.0],["2021-08-27",28380.0,29100.0,28110.0,28770.0,1505.0],["2021-08-30",29610.0,29760.0,28317.0,29160.0,2181.0],["2021-08-31",28986.0,30870.0,28860.0,29430.0,3130.0],["2021-09-01",29400.0,31770.0,27300.0,27420.0,9681.0],["2021-09-02",27417.0,29100.0,27090.0,27900.0,3733.0],["2021-09-03",28020.0,28134.0,26790.0,27000.0,2838.0],["2021-09-07",27030.0,27930.0,26820.0,27480.0,1836.0],["2021-09-08",27600.0,27702.0,26010.0,26730.0,2423.0],["2021-09-09",26670.0,27690.0,25950.0,27120.0,1900.0],["2021-09-10",27300.0,27333.0,26160.0,26220.0,1716.0],["2021-09-13",26430.0,26490.0,25080.0,26100.0,1705.0],["2021-09-14",26070.0,26460.0,24945.0,25350.0,1508.0],["2021-09-15",25050.0,25140.0,24240.0,24690.0,2309.0],["2021-09-16",24450.0,25110.0,24090.0,24810.0,1287.0],["2021-09-17",24870.0,25755.0,24660.0,25680.0,1944.0],["2021-09-20",24555.0,25320.0,24093.0,24570.0,1574.0],["2021-09-21",24570.0,25020.0,24120.0,24570.0,1261.0],["2021-09-22",23250.0,23250.0,21150.0,22230.0,6728.0],["2021-09-23",22230.0,23055.0,21900.0,22710.0,2839.0],["2021-09-24",22440.0,23580.0,22200.0,22560.0,1984.0],["2021-09-27",22710.0,25140.0,22365.0,24870.0,3207.0],["2021-09-28",24240.0,25050.0,23880.0,24150.0,1862.0],["2021-09-29",24060.0,24420.0,23085.0,23220.0,2178.0],["2021-09-30",22890.0,23370.0,22080.0,22950.0,2503.0],["2021-10-01",23412.0,23412.0,21975.0,22140.0,1656.0],["2021-10-04",22200.0,22215.0,20730.0,20790.0,2132.0],["2021-10-05",20880.0,21240.0,20310.0,20700.0,1894.0],["2021-10-06",20100.0,20106.0,18330.0,18780.0,6325.0],["2021-10-07",19260.0,19920.0,18810.0,19080.0,2781.0],["2021-10-08",19140.0,19290.0,18120.0,18240.0,3753.0],["2021-10-11",18450.0,18930.0,18063.0,18120.0,2219.0],["2021-10-12",18120.0,19350.0,18120.0,19290.0,3773.0],["2021-10-13",19350.0,20370.0,18990.0,20040.0,2454.0],["2021-10-14",20160.0,20520.0,19380.0,19620.0,2489.0],["2021-10-15",19650.0,19830.0,19140.0,19500.0,2108.0],["2021-10-18",19365.0,19590.0,18990.0,19110.0,1649.0],["2021-10-19",19155.0,20100.0,18840.0,19830.0,2278.0],["2021-10-20",19830.0,20010.0,19290.0,19770.0,1447.0],["2021-10-21",19590.0,20190.0,19410.0,20040.0,2094.0],["2021-10-22",19680.0,19890.0,18363.0,18870.0,3677.0],["2021-10-25",18750.0,19680.0,18555.0,19380.0,2428.0],["2021-10-26",19470.0,21645.0,19410.0,19830.0,4353.0],["2021-10-27",20070.0,21300.0,19230.0,19290.0,2460.0],["2021-10-28",19620.0,22290.0,19365.0,20910.0,5267.0],["2021-10-29",20610.0,21480.0,20100.0,20190.0,2510.0],["2021-11-01",20340.0,21900.0,20325.0,21780.0,3153.0],["2021-11-02",22170.0,23400.0,20865.0,23310.0,4385.0],["2021-11-03",23226.0,23400.0,21216.0,21660.0,10084.0],["2021-11-04",21780.0,22440.0,21240.0,21660.0,3235.0],["2021-11-05",21741.0,21750.0,18660.0,19650.0,9646.0],["2021-11-08",19950.0,21060.0,19800.0,20670.0,4032.0],["2021-11-09",20460.0,21360.0,19110.0,19920.0,3872.0],["2021-11-10",19620.0,21300.0,19380.0,19920.0,3850.0],["2021-11-11",20427.0,21660.0,20010.0,21300.0,3391.0],["2021-11-12",21360.0,21780.0,21150.0,21510.0,1688.0],["2021-11-15",21750.0,22050.0,20880.0,21540.0,1866.0],["2021-11-16",21090.0,21330.0,20190.0,21240.0,2183.0],["2021-11-17",20880.0,21210.0,20160.0,20340.0,1585.0],["2021-11-18",20400.0,20400.0,18450.0,19050.0,2865.0],["2021-11-19",19080.0,19560.0,18750.0,18810.0,1222.0],["2021-11-22",18990.0,19080.0,17880.0,18330.0,1896.0],["2021-11-23",18660.0,18870.0,17640.0,18120.0,2140.0],["2021-11-24",17985.0,18300.0,17520.0,18090.0,1346.0],["2021-11-26",17670.0,17880.0,16680.0,17370.0,1552.0],["2021-11-29",17550.0,17790.0,16920.0,17670.0,1685.0],["2021-11-30",17400.0,17940.0,16590.0,17520.0,2146.0],["2021-12-01",17550.0,17550.0,15840.0,15930.0,2533.0],["2021-12-02",15909.0,16260.0,15330.0,15810.0,1947.0],["2021-12-03",15810.0,15900.0,14760.0,15030.0,2705.0],["2021-12-06",14820.0,15780.0,13530.0,15480.0,2105.0],["2021-12-07",15780.0,16530.0,15729.0,16080.0,1452.0],["2021-12-08",16200.0,16770.0,15570.0,16530.0,1164.0],["2021-12-09",16530.0,16665.0,15273.0,15330.0,1407.0],["2021-12-10",15330.0,15735.0,14835.0,14970.0,1841.0],["2021-12-13",14970.0,15675.0,14550.0,15150.0,1804.0],["2021-12-14",14730.0,15390.0,14670.0,14940.0,1454.0],["2021-12-15",14790.0,15270.0,14040.0,15150.0,2106.0],["2021-12-16",15180.0,15750.0,14670.0,14910.0,1921.0],["2021-12-17",14790.0,16260.0,14196.0,15900.0,4678.0],["2021-12-20",15360.0,15450.0,14280.0,14490.0,2369.0],["2021-12-21",14760.0,15510.0,14700.0,15150.0,1488.0],["2021-12-22",15210.0,15360.0,14700.0,15240.0,1422.0],["2021-12-23",15090.0,16110.0,14970.0,15540.0,2096.0],["2021-12-27",15390.0,15630.0,14610.0,14640.0,1733.0],["2021-12-28",14700.0,14850.0,14160.0,14220.0,1613.0],["2021-12-29",14070.0,14250.0,13140.0,13200.0,2835.0],["2021-12-30",13170.0,14340.0,13080.0,13620.0,3084.0],["2021-12-31",13650.0,13935.0,12990.0,13080.0,2196.0],["2022-01-03",13350.0,13680.0,13200.0,13500.0,2699.0],["2022-01-04",13500.0,13710.0,13113.0,13470.0,1696.0],["2022-01-05",13350.0,13410.0,12240.0,12300.0,2369.0],["2022-01-06",12180.0,12510.0,11730.0,12300.0,1840.0],["2022-01-07",12270.0,12810.0,12120.0,12330.0,1347.0],["2022-01-10",12180.0,12180.0,11700.0,12000.0,1425.0],["2022-01-11",11940.0,12420.0,11640.0,12120.0,1339.0],["2022-01-12",12300.0,12360.0,11850.0,12030.0,1431.0],["2022-01-13",12150.0,12300.0,11790.0,11790.0,1197.0],["2022-01-14",11778.0,11925.0,11280.0,11700.0,1563.0],["2022-01-18",11370.0,11637.0,10965.0,10980.0,1732.0],["2022-01-19",11100.0,11160.0,10560.0,10560.0,1642.0],["2022-01-20",10620.0,11055.0,9990.0,10020.0,2367.0],["2022-01-21",9840.0,10005.0,9300.0,9300.0,2923.0],["2022-01-24",8760.0,9390.0,8100.0,9375.0,3879.0],["2022-01-25",9120.0,9510.0,8850.0,9180.0,1423.0],["2022-01-26",9510.0,10680.0,9480.0,9510.0,3567.0],["2022-01-27",9780.0,9795.0,8550.0,8640.0,2881.0],["2022-01-28",8670.0,8850.0,8370.0,8700.0,1879.0],["2022-01-31",8850.0,10590.0,8820.0,10140.0,3386.0],["2022-02-01",10170.0,10587.0,9630.0,10500.0,2561.0],["2022-02-02",10560.0,10560.0,9360.0,9510.0,3587.0],["2022-02-03",9300.0,9720.0,9000.0,9030.0,1787.0],["2022-02-04",9150.0,9600.0,8790.0,9540.0,2386.0],["2022-02-07",9690.0,10134.0,9300.0,9450.0,1514.0],["2022-02-08",9480.0,9990.0,9315.0,9870.0,1959.0],["2022-02-09",10110.0,10590.0,9900.0,10530.0,1905.0],["2022-02-10",10257.0,10830.0,10020.0,10200.0,1548.0],["2022-02-11",10170.0,10467.0,9600.0,9690.0,1361.0],["2022-02-14",9600.0,10050.0,9480.0,9570.0,1110.0],["2022-02-15",9870.0,10680.0,9780.0,10440.0,1832.0],["2022-02-16",10380.0,10590.0,10095.0,10530.0,1229.0],["2022-02-17",10470.0,10740.0,9780.0,9960.0,1287.0],["2022-02-18",9870.0,9945.0,9375.0,9450.0,1089.0],["2022-02-22",9240.0,9630.0,8940.0,9090.0,1320.0],["2022-02-23",9210.0,9330.0,8460.0,8490.0,1673.0],["2022-02-24",7740.0,9060.0,7740.0,9060.0,2217.0],["2022-02-25",9090.0,9294.0,8610.0,9120.0,1445.0],["2022-02-28",9150.0,9660.0,8970.0,9390.0,2235.0],["2022-03-01",9210.0,11325.0,9180.0,11220.0,5023.0],["2022-03-02",11070.0,11490.0,10500.0,11370.0,3064.0],["2022-03-03",11550.0,11955.0,11025.0,11220.0,2224.0],["2022-03-04",11100.0,11640.0,10920.0,11040.0,1778.0],["2022-03-07",10980.0,11730.0,10860.0,10890.0,1530.0],["2022-03-08",10920.0,11970.0,10260.0,11490.0,2438.0],["2022-03-09",11670.0,11820.0,11190.0,11430.0,2030.0],["2022-03-10",11100.0,11670.0,10800.0,11550.0,1611.0],["2022-03-11",11670.0,12390.0,9990.0,10230.0,3263.0],["2022-03-14",10050.0,10080.0,8970.0,9120.0,1798.0],["2022-03-15",9150.0,9690.0,8940.0,9690.0,1344.0],["2022-03-16",10200.0,11175.0,10050.0,11100.0,2572.0],["2022-03-17",11220.0,12750.0,11070.0,12570.0,2665.0],["2022-03-18",12390.0,13695.0,12360.0,13140.0,3520.0],["2022-03-21",13380.0,13470.0,12510.0,12780.0,1638.0],["2022-03-22",12840.0,13650.0,12789.0,13230.0,1363.0],["2022-03-23",13095.0,14004.0,12930.0,13320.0,1392.0],["2022-03-24",13500.0,13710.0,12885.0,13470.0,1269.0],["2022-03-25",13470.0,13470.0,12636.0,12990.0,1238.0],["2022-03-28",12990.0,13290.0,12660.0,13290.0,1112.0],["2022-03-29",13290.0,14940.0,13260.0,14880.0,2046.0],["2022-03-30",14850.0,15720.0,14520.0,15090.0,2174.0],["2022-03-31",15180.0,15297.0,14520.0,15000.0,1594.0],["2022-04-01",15000.0,15225.0,13710.0,14250.0,2079.0],["2022-04-04",14280.0,16125.0,14205.0,16020.0,2373.0],["2022-04-05",16020.0,16170.0,15030.0,15120.0,1644.0],["2022-04-06",14700.0,14850.0,13050.0,13320.0,2343.0],["2022-04-07",13440.0,13800.0,12120.0,12780.0,2008.0],["2022-04-08",12840.0,12870.0,11760.0,11850.0,1966.0],["2022-04-11",11520.0,11988.0,11145.0,11670.0,1715.0],["2022-04-12",12000.0,12180.0,11100.0,11250.0,1895.0],["2022-04-13",11190.0,11550.0,10890.0,11460.0,1675.0],["2022-04-14",11400.0,11400.0,10560.0,10710.0,1910.0],["2022-04-18",10680.0,10710.0,9840.0,10260.0,2072.0],["2022-04-19",10200.0,10650.0,9900.0,10410.0,1710.0],["2022-04-20",10560.0,10560.0,9690.0,9780.0,1515.0],["2022-04-21",9930.0,10410.0,9570.0,9720.0,1380.0],["2022-04-22",9630.0,10020.0,9510.0,9660.0,1369.0],["2022-04-25",9630.0,10170.0,9405.0,9960.0,1705.0],["2022-04-26",9960.0,9960.0,9030.0,9210.0,1871.0],["2022-04-27",9270.0,9660.0,9060.0,9060.0,1693.0],["2022-04-28",9150.0,9453.0,8610.0,9330.0,1695.0],["2022-04-29",9150.0,9750.0,8970.0,9030.0,1427.0],["2022-05-02",9060.0,9480.0,8850.0,9450.0,1969.0],["2022-05-03",9420.0,9840.0,9345.0,9570.0,1249.0],["2022-05-04",9630.0,9990.0,9090.0,9930.0,1903.0],["2022-05-05",9720.0,9900.0,8970.0,9120.0,2043.0],["2022-05-06",9150.0,9150.0,8370.0,8490.0,2110.0],["2022-05-09",8280.0,8286.0,7320.0,7620.0,2468.0],["2022-05-10",8070.0,8190.0,7380.0,7950.0,2169.0],["2022-05-11",7680.0,8100.0,6933.0,6960.0,2091.0],["2022-05-12",6570.0,7740.0,6330.0,7650.0,2979.0],["2022-05-13",7890.0,8490.0,7710.0,8460.0,1856.0],["2022-05-16",8370.0,8970.0,7995.0,8250.0,1451.0],["2022-05-17",8610.0,8970.0,8145.0,8910.0,1820.0],["2022-05-18",8730.0,9417.0,8550.0,8550.0,1435.0],["2022-05-19",8430.0,9150.0,8430.0,8820.0,1306.0],["2022-05-20",9030.0,9150.0,7905.0,8340.0,1498.0],["2022-05-23",8250.0,8400.0,7905.0,8280.0,866.0],["2022-05-24",8070.0,8130.0,7440.0,7530.0,1322.0],["2022-05-25",7500.0,7920.0,7440.0,7680.0,971.0],["2022-05-26",7680.0,8340.0,7500.0,8160.0,987.0],["2022-05-27",8370.0,9000.0,8325.0,8940.0,1207.0],["2022-05-31",8940.0,9315.0,8700.0,9270.0,1628.0],["2022-06-01",9300.0,9330.0,8340.0,8400.0,1485.0],["2022-06-02",8550.0,9690.0,8370.0,9690.0,1903.0],["2022-06-03",9300.0,9570.0,8730.0,8850.0,1640.0],["2022-06-06",9090.0,9180.0,8610.0,8820.0,1425.0],["2022-06-07",8640.0,8940.0,8340.0,8880.0,966.0],["2022-06-08",8910.0,9675.0,8910.0,9270.0,1527.0],["2022-06-09",9180.0,9240.0,8685.0,8820.0,909.0],["2022-06-10",8640.0,8970.0,8280.0,8370.0,1179.0],["2022-06-13",8040.0,8520.0,7935.0,8160.0,1745.0],["2022-06-14",8250.0,8520.0,7920.0,8100.0,1287.0],["2022-06-15",8250.0,8850.0,8070.0,8820.0,1400.0],["2022-06-16",8580.0,8685.0,8160.0,8430.0,1245.0],["2022-06-17",8520.0,9180.0,8430.0,8820.0,3288.0],["2022-06-21",9030.0,9180.0,8550.0,8670.0,1357.0],["2022-06-22",8580.0,9120.0,8490.0,8730.0,1394.0],["2022-06-23",8820.0,9600.0,8706.0,9510.0,1733.0],["2022-06-24",9540.0,9945.0,9210.0,9420.0,2942.0],["2022-06-27",9450.0,9645.0,8580.0,8760.0,1926.0],["2022-06-28",8790.0,8835.0,8130.0,8160.0,1798.0],["2022-06-29",8100.0,8160.0,7590.0,7800.0,1912.0],["2022-06-30",7710.0,7950.0,7530.0,7800.0,1140.0],["2022-07-01",7800.0,8055.0,7590.0,7800.0,864.0],["2022-07-05",7665.0,8310.0,7350.0,8280.0,1636.0],["2022-07-06",8220.0,8595.0,8130.0,8280.0,1127.0],["2022-07-07",8370.0,8721.0,8310.0,8580.0,830.0],["2022-07-08",8550.0,8970.0,8400.0,8730.0,784.0],["2022-07-11",8700.0,8790.0,8175.0,8220.0,854.0],["2022-07-12",8250.0,8610.0,7950.0,8250.0,1197.0],["2022-07-13",8010.0,8535.0,7950.0,8370.0,681.0],["2022-07-14",8220.0,8580.0,8100.0,8550.0,720.0],["2022-07-15",8610.0,8700.0,8190.0,8640.0,811.0],["2022-07-18",8850.0,9180.0,8730.0,8850.0,1046.0],["2022-07-19",9060.0,9480.0,8940.0,9390.0,1239.0],["2022-07-20",10005.0,11520.0,9780.0,10890.0,6746.0],["2022-07-21",10920.0,10950.0,10380.0,10680.0,1460.0],["2022-07-22",10650.0,10680.0,9300.0,9360.0,1543.0],["2022-07-25",9480.0,9480.0,8790.0,8940.0,1078.0],["2022-07-26",8820.0,8850.0,8430.0,8520.0,987.0],["2022-07-27",8760.0,9060.0,8472.0,9060.0,853.0],["2022-07-28",9060.0,9690.0,9060.0,9630.0,1013.0],["2022-07-29",9480.0,9870.0,9270.0,9810.0,866.0],["2022-08-01",9810.0,10500.0,9600.0,10500.0,2060.0],["2022-08-02",10380.0,11610.0,10185.0,11610.0,2073.0],["2022-08-03",12030.0,12270.0,11640.0,12180.0,2470.0],["2022-08-04",12060.0,13710.0,12060.0,13470.0,2814.0],["2022-08-05",13110.0,13410.0,12540.0,12840.0,1471.0],["2022-08-08",13680.0,14190.0,13230.0,13410.0,1599.0],["2022-08-09",12360.0,12450.0,10140.0,10170.0,2734.0],["2022-08-10",11010.0,11580.0,10590.0,11550.0,1871.0],["2022-08-11",11730.0,12480.0,11310.0,11790.0,1856.0],["2022-08-12",11940.0,13050.0,11655.0,13050.0,1650.0],["2022-08-15",12900.0,13320.0,12420.0,12540.0,1462.0],["2022-08-16",12660.0,12660.0,11910.0,12420.0,1272.0],["2022-08-17",12180.0,12180.0,11430.0,11460.0,1417.0],["2022-08-18",11580.0,11640.0,11040.0,11160.0,941.0],["2022-08-19",10770.0,10890.0,10200.0,10290.0,1097.0],["2022-08-22",9900.0,10035.0,9570.0,9660.0,1105.0],["2022-08-23",9840.0,9990.0,9480.0,9600.0,840.0],["2022-08-24",9780.0,10380.0,9690.0,10080.0,916.0],["2022-08-25",10200.0,10800.0,10080.0,10440.0,1448.0],["2022-08-26",10380.0,10470.0,9720.0,9870.0,1050.0],["2022-08-29",9600.0,10020.0,9510.0,9570.0,678.0],["2022-08-30",9600.0,9690.0,9090.0,9390.0,808.0],["2022-08-31",9390.0,9600.0,9180.0,9390.0,756.0],["2022-09-01",9180.0,9450.0,8970.0,9420.0,1542.0],["2022-09-02",9450.0,9450.0,8880.0,8970.0,971.0],["2022-09-06",9000.0,9000.0,8595.0,8820.0,928.0],["2022-09-07",8760.0,9240.0,8625.0,9210.0,693.0],["2022-09-08",9060.0,9300.0,8850.0,9180.0,594.0],["2022-09-09",9330.0,9480.0,9180.0,9390.0,787.0],["2022-09-12",9450.0,9780.0,9060.0,9480.0,889.0],["2022-09-13",9150.0,9390.0,8979.0,9150.0,898.0],["2022-09-14",9180.0,9630.0,9015.0,9630.0,904.0],["2022-09-15",9570.0,10290.0,9510.0,9810.0,1049.0],["2022-09-16",9600.0,9690.0,9120.0,9120.0,1281.0],["2022-09-19",9000.0,9135.0,8820.0,9090.0,781.0],["2022-09-20",9060.0,9210.0,8820.0,8820.0,546.0],["2022-09-21",8880.0,9150.0,8580.0,8730.0,880.0],["2022-09-22",8760.0,8790.0,8310.0,8460.0,886.0],["2022-09-23",8250.0,8358.0,7770.0,7980.0,1212.0],["2022-09-26",7890.0,8640.0,7830.0,8070.0,840.0],["2022-09-27",8430.0,8550.0,8100.0,8160.0,874.0],["2022-09-28",8160.0,8760.0,8100.0,8730.0,877.0],["2022-09-29",8610.0,8625.0,7830.0,8040.0,1120.0],["2022-09-30",8250.0,8850.0,8220.0,8610.0,1187.0],["2022-10-03",8970.0,9000.0,8400.0,8580.0,1622.0],["2022-10-04",8880.0,9150.0,8730.0,8940.0,1048.0],["2022-10-05",8850.0,8850.0,8100.0,8340.0,1128.0],["2022-10-06",8310.0,8730.0,7950.0,7950.0,1290.0],["2022-10-07",7920.0,7920.0,7230.0,7410.0,1503.0],["2022-10-10",7440.0,7440.0,6780.0,6930.0,1040.0],["2022-10-11",6900.0,7350.0,6690.0,7200.0,904.0],["2022-10-12",7230.0,7485.0,7050.0,7200.0,925.0],["2022-10-13",6900.0,7434.0,6750.0,7380.0,1142.0],["2022-10-14",7560.0,7635.0,6810.0,6810.0,1118.0],["2022-10-17",7050.0,7410.0,6945.0,7290.0,1061.0],["2022-10-18",7500.0,7665.0,7110.0,7320.0,1304.0],["2022-10-19",7200.0,7200.0,6900.0,7140.0,678.0],["2022-10-20",7020.0,7365.0,6930.0,6960.0,767.0],["2022-10-21",6960.0,7170.0,6750.0,7140.0,720.0],["2022-10-24",7140.0,7185.0,6780.0,7110.0,1013.0],["2022-10-25",7080.0,7920.0,7080.0,7890.0,1234.0],["2022-10-26",7410.0,8280.0,7410.0,7980.0,1178.0],["2022-10-27",8070.0,8280.0,7740.0,7770.0,765.0],["2022-10-28",7800.0,7980.0,7500.0,7830.0,755.0],["2022-10-31",7800.0,8310.0,7710.0,8100.0,1072.0],["2022-11-01",8370.0,8580.0,7950.0,8130.0,657.0],["2022-11-02",8160.0,8460.0,7950.0,7950.0,826.0],["2022-11-03",7800.0,8325.0,7650.0,7800.0,1133.0],["2022-11-04",7950.0,8370.0,7890.0,8220.0,1518.0],["2022-11-07",8220.0,8340.0,7920.0,8280.0,1313.0],["2022-11-08",8160.0,8490.0,7500.0,8370.0,1366.0],["2022-11-09",8160.0,8490.0,7860.0,8010.0,1171.0],["2022-11-10",8340.0,8940.0,7920.0,8220.0,2779.0],["2022-11-11",8250.0,8910.0,8010.0,8430.0,2825.0],["2022-11-14",8400.0,8400.0,7740.0,8100.0,2403.0],["2022-11-15",8310.0,8730.0,8100.0,8490.0,1420.0],["2022-11-16",8280.0,8340.0,7800.0,7860.0,1271.0],["2022-11-17",7470.0,7560.0,7230.0,7440.0,1215.0],["2022-11-18",7620.0,7725.0,7260.0,7290.0,730.0],["2022-11-21",7260.0,7260.0,6900.0,7020.0,810.0],["2022-11-22",7080.0,7080.0,6690.0,6750.0,792.0],["2022-11-23",6780.0,6780.0,6420.0,6510.0,1420.0],["2022-11-25",6510.0,6600.0,6405.0,6480.0,385.0],["2022-11-28",6390.0,6600.0,6240.0,6270.0,892.0],["2022-11-29",6360.0,6435.0,6210.0,6270.0,943.0],["2022-11-30",6330.0,6930.0,6300.0,6900.0,2066.0],["2022-12-01",6990.0,7110.0,6630.0,6960.0,1334.0],["2022-12-02",6900.0,7260.0,6720.0,7260.0,1344.0],["2022-12-05",7230.0,7437.0,6660.0,6690.0,1374.0],["2022-12-06",6690.0,6720.0,6240.0,6270.0,1673.0],["2022-12-07",6315.0,6315.0,5670.0,5730.0,2042.0],["2022-12-08",5790.0,5880.0,5520.0,5670.0,1601.0],["2022-12-09",5640.0,5850.0,5370.0,5520.0,1300.0],["2022-12-12",5520.0,5715.0,5370.0,5610.0,1176.0],["2022-12-13",5880.0,6630.0,5550.0,5700.0,1596.0],["2022-12-14",5640.0,5850.0,5550.0,5700.0,881.0],["2022-12-15",5610.0,5940.0,5550.0,5700.0,863.0],["2022-12-16",5730.0,6090.0,5655.0,5850.0,2534.0],["2022-12-19",5850.0,5850.0,5280.0,5310.0,1369.0],["2022-12-20",5370.0,5370.0,5040.0,5070.0,1414.0],["2022-12-21",5100.0,5280.0,4950.0,5190.0,1153.0],["2022-12-22",5190.0,5235.0,4680.0,4890.0,1588.0],["2022-12-23",4860.0,5220.0,4740.0,4920.0,1078.0],["2022-12-27",4890.0,4890.0,4410.0,4440.0,1073.0],["2022-12-28",4500.0,4620.0,4290.0,4320.0,1044.0],["2022-12-29",4380.0,4590.0,4200.0,4500.0,2289.0],["2022-12-30",4380.0,4764.0,4320.0,4560.0,1611.0],["2023-01-03",4680.0,4860.0,4470.0,4860.0,1396.0],["2023-01-04",4950.0,5070.0,4785.0,5070.0,939.0],["2023-01-05",5010.0,5040.0,4710.0,4860.0,844.0],["2023-01-06",4860.0,4890.0,4650.0,4800.0,782.0],["2023-01-09",4920.0,5250.0,4845.0,5070.0,845.0],["2023-01-10",5100.0,5370.0,4980.0,5370.0,910.0],["2023-01-11",5400.0,5640.0,5310.0,5550.0,967.0],["2023-01-12",5550.0,5910.0,5370.0,5910.0,985.0],["2023-01-13",5820.0,6090.0,5700.0,6090.0,793.0],["2023-01-17",6090.0,6480.0,5910.0,6390.0,881.0],["2023-01-18",6450.0,6720.0,6120.0,6180.0,1026.0],["2023-01-19",6150.0,6267.0,5820.0,5880.0,816.0],["2023-01-20",6030.0,6360.0,5865.0,6360.0,1494.0],["2023-01-23",6450.0,6600.0,6090.0,6510.0,942.0],["2023-01-24",6480.0,6630.0,6387.0,6480.0,764.0],["2023-01-25",6360.0,6390.0,6030.0,6300.0,765.0],["2023-01-26",6450.0,6570.0,6150.0,6240.0,712.0],["2023-01-27",6120.0,7110.0,5970.0,6690.0,2147.0],["2023-01-30",6600.0,6660.0,6210.0,6210.0,788.0],["2023-01-31",6210.0,6630.0,6210.0,6630.0,846.0],["2023-02-01",6630.0,7050.0,6540.0,6960.0,1045.0],["2023-02-02",7170.0,7800.0,7080.0,7470.0,2121.0],["2023-02-03",7170.0,7800.0,6990.0,7080.0,1917.0],["2023-02-06",6990.0,7020.0,6450.0,6630.0,1416.0],["2023-02-07",6630.0,6630.0,6195.0,6450.0,1212.0],["2023-02-08",6420.0,6690.0,6240.0,6300.0,969.0],["2023-02-09",6420.0,6600.0,5910.0,5940.0,976.0],["2023-02-10",5940.0,6060.0,5760.0,6030.0,920.0],["2023-02-13",6060.0,6120.0,5805.0,5970.0,650.0],["2023-02-14",6000.0,6210.0,5730.0,6150.0,741.0],["2023-02-15",6090.0,6720.0,6090.0,6720.0,1037.0],["2023-02-16",6600.0,6957.0,6450.0,6480.0,961.0],["2023-02-17",6480.0,6570.0,6150.0,6360.0,622.0],["2023-02-21",6330.0,6420.0,6030.0,6060.0,842.0],["2023-02-22",6060.0,6150.0,5850.0,6030.0,787.0],["2023-02-23",6060.0,6111.0,5790.0,5970.0,673.0],["2023-02-24",5820.0,5850.0,5700.0,5730.0,729.0],["2023-02-27",5850.0,6000.0,5760.0,5850.0,577.0],["2023-02-28",5895.0,6210.0,5670.0,6180.0,1101.0],["2023-03-01",5850.0,5895.0,5190.0,5265.0,1904.0],["2023-03-02",5340.0,5670.0,5190.0,5625.0,959.0],["2023-03-03",5640.0,5970.0,5610.0,5730.0,1180.0],["2023-03-06",5820.0,6060.0,5640.0,5670.0,938.0],["2023-03-07",5670.0,5700.0,5220.0,5220.0,1249.0],["2023-03-08",5280.0,5280.0,4980.0,5130.0,1094.0],["2023-03-09",5100.0,5250.0,4890.0,4890.0,830.0],["2023-03-10",4890.0,4980.0,4740.0,4770.0,822.0],["2023-03-13",4710.0,4830.0,4530.0,4650.0,1275.0],["2023-03-14",4860.0,4860.0,4650.0,4710.0,635.0],["2023-03-15",4620.0,4650.0,4440.0,4590.0,852.0],["2023-03-16",4530.0,4680.0,4350.0,4500.0,1781.0],["2023-03-17",4470.0,4530.0,4290.0,4380.0,1483.0],["2023-03-20",4380.0,4410.0,4080.0,4140.0,2085.0],["2023-03-21",4200.0,4290.0,4080.0,4170.0,2034.0],["2023-03-22",4200.0,4260.0,3780.0,3810.0,2487.0],["2023-03-23",3930.0,3945.0,3690.0,3720.0,1645.0],["2023-03-24",3690.0,3855.0,3540.0,3810.0,4006.0],["2023-03-27",3870.0,3930.0,3690.0,3810.0,1634.0],["2023-03-28",3810.0,3840.0,3690.0,3750.0,1386.0],["2023-03-29",3750.0,3990.0,3750.0,3930.0,1190.0],["2023-03-30",3990.0,4170.0,3990.0,4080.0,2350.0],["2023-03-31",4110.0,4170.0,3900.0,3990.0,1481.0],["2023-04-03",3990.0,3990.0,3720.0,3810.0,929.0],["2023-04-04",3780.0,3840.0,3630.0,3690.0,868.0],["2023-04-05",3690.0,3690.0,3300.0,3330.0,1557.0],["2023-04-06",3390.0,3390.0,3240.0,3345.0,825.0],["2023-04-10",3330.0,3360.0,3240.0,3330.0,1083.0],["2023-04-11",3330.0,3420.0,3210.0,3210.0,1440.0],["2023-04-12",3270.0,3360.0,3120.0,3120.0,1012.0],["2023-04-13",3180.0,3450.0,3150.0,3390.0,1389.0],["2023-04-14",3360.0,3390.0,3180.0,3210.0,942.0],["2023-04-17",3210.0,3540.0,3180.0,3360.0,1452.0],["2023-04-18",3360.0,3390.0,3210.0,3240.0,983.0],["2023-04-19",3210.0,3240.0,3120.0,3150.0,851.0],["2023-04-20",3150.0,3180.0,3000.0,3000.0,1265.0],["2023-04-21",3000.0,3060.0,2880.0,2973.0,2098.0],["2023-04-24",2973.0,3000.0,2823.0,2850.0,1452.0],["2023-04-25",2880.0,2910.0,2709.0,2742.0,1687.0],["2023-04-26",2763.0,2862.0,2643.0,2712.0,1349.0],["2023-04-27",2730.0,2847.0,2670.0,2817.0,919.0],["2023-04-28",2775.0,2871.0,2733.0,2826.0,1124.0],["2023-05-01",2835.0,2865.0,2610.0,2679.0,2238.0],["2023-05-02",2730.0,3300.0,2700.0,3270.0,3585.0],["2023-05-03",3300.0,3480.0,3207.0,3420.0,1395.0],["2023-05-04",3360.0,3360.0,3090.0,3180.0,857.0],["2023-05-05",3210.0,3360.0,3150.0,3240.0,721.0],["2023-05-08",3270.0,3270.0,3060.0,3120.0,576.0],["2023-05-09",3060.0,3090.0,2790.0,2949.0,2959.0],["2023-05-10",3000.0,3210.0,2970.0,3210.0,659.0],["2023-05-11",3120.0,3147.0,2799.0,2865.0,3897.0],["2023-05-12",2910.0,2940.0,2634.0,2721.0,3864.0],["2023-05-15",2763.0,2940.0,2472.0,2664.0,1998.0],["2023-05-16",2658.0,2673.0,2505.0,2622.0,1485.0],["2023-05-17",2622.0,2940.0,2610.0,2937.0,2898.0],["2023-05-18",2940.0,3060.0,2766.0,2871.0,1987.0],["2023-05-19",2910.0,3030.0,2670.0,2688.0,2710.0],["2023-05-22",2685.0,2850.0,2655.0,2769.0,2735.0],["2023-05-23",2706.0,2862.0,2643.0,2688.0,3626.0],["2023-05-24",2670.0,2670.0,2583.0,2583.0,1835.0],["2023-05-25",2610.0,2610.0,2475.0,2514.0,1814.0],["2023-05-26",2514.0,2610.0,2514.0,2583.0,1467.0],["2023-05-30",2610.0,2700.0,2580.0,2664.0,3392.0],["2023-05-31",2640.0,2640.0,2496.0,2523.0,4346.0],["2023-06-01",2568.0,2610.0,2400.0,2592.0,2422.0],["2023-06-02",2610.0,2643.0,2580.0,2631.0,2523.0],["2023-06-05",2625.0,2640.0,2529.0,2529.0,1697.0],["2023-06-06",2550.0,2664.0,2499.0,2640.0,1828.0],["2023-06-07",2616.0,2730.0,2616.0,2679.0,2771.0],["2023-06-08",2685.0,2733.0,2667.0,2703.0,1579.0],["2023-06-09",2703.0,2808.0,2532.0,2565.0,2735.0],["2023-06-12",2610.0,2682.0,2535.0,2637.0,1857.0],["2023-06-13",2670.0,2850.0,2670.0,2790.0,4202.0],["2023-06-14",2793.0,3090.0,2793.0,2955.0,4896.0],["2023-06-15",2997.0,3540.0,2973.0,3240.0,5109.0],["2023-06-16",3330.0,3540.0,3210.0,3210.0,5968.0],["2023-06-20",3090.0,3120.0,2760.0,2853.0,7649.0],["2023-06-21",2883.0,2910.0,2700.0,2781.0,3165.0],["2023-06-22",2790.0,2790.0,2625.0,2628.0,3389.0],["2023-06-23",2610.0,2631.0,2355.0,2406.0,9366.0],["2023-06-26",2445.0,2520.0,2373.0,2376.0,3553.0],["2023-06-27",2400.0,2424.0,2127.0,2391.0,6964.0],["2023-06-28",2430.0,2490.0,2316.0,2412.0,4330.0],["2023-06-29",2442.0,2475.0,2280.0,2400.0,6286.0],["2023-06-30",2406.0,2655.0,2403.0,2616.0,9012.0],["2023-07-03",2703.0,2973.0,2700.0,2970.0,5297.0],["2023-07-05",2928.0,3000.0,2814.0,2901.0,6106.0],["2023-07-06",2802.0,2841.0,2628.0,2691.0,2445.0],["2023-07-07",2700.0,2925.0,2700.0,2757.0,3235.0],["2023-07-10",2847.0,2847.0,2679.0,2790.0,2804.0],["2023-07-11",2790.0,3120.0,2730.0,3060.0,4291.0],["2023-07-12",3150.0,3300.0,3015.0,3150.0,2901.0],["2023-07-13",3150.0,3345.0,3090.0,3300.0,2484.0],["2023-07-14",3420.0,3480.0,2910.0,2967.0,5002.0],["2023-07-17",3030.0,3390.0,3000.0,3240.0,2030.0],["2023-07-18",3240.0,3360.0,3150.0,3210.0,1346.0],["2023-07-19",3300.0,3870.0,3270.0,3780.0,5692.0],["2023-07-20",3810.0,3900.0,3570.0,3660.0,2806.0],["2023-07-21",3690.0,3750.0,3270.0,3480.0,2437.0],["2023-07-24",3510.0,3720.0,3480.0,3555.0,1773.0],["2023-07-25",3570.0,3585.0,3330.0,3360.0,2061.0],["2023-07-26",3300.0,3510.0,3210.0,3405.0,1800.0],["2023-07-27",3480.0,3540.0,3180.0,3240.0,1647.0],["2023-07-28",3210.0,3570.0,3210.0,3510.0,2409.0],["2023-07-31",3750.0,4080.0,3660.0,3990.0,4356.0],["2023-08-01",4020.0,4050.0,3690.0,3900.0,2557.0],["2023-08-02",3780.0,3870.0,3510.0,3690.0,1844.0],["2023-08-03",3690.0,4005.0,3660.0,3810.0,1984.0],["2023-08-04",3750.0,3780.0,3570.0,3570.0,1612.0],["2023-08-07",3630.0,3630.0,3330.0,3540.0,1859.0],["2023-08-08",3240.0,3300.0,2985.0,3300.0,3567.0],["2023-08-09",3300.0,3300.0,3060.0,3090.0,2073.0],["2023-08-10",3120.0,3120.0,2955.0,2976.0,3090.0],["2023-08-11",2955.0,2967.0,2670.0,2694.0,3991.0],["2023-08-14",2670.0,2670.0,2550.0,2574.0,2804.0],["2023-08-15",2580.0,2610.0,2490.0,2490.0,1893.0],["2023-08-16",2490.0,2490.0,2340.0,2370.0,2807.0],["2023-08-17",2460.0,2490.0,2295.0,2340.0,3443.0],["2023-08-18",2283.0,2418.0,2220.0,2367.0,2928.0],["2023-08-21",2424.0,2469.0,2325.0,2391.0,2188.0],["2023-08-22",2415.0,2460.0,2214.0,2256.0,2337.0],["2023-08-23",2265.0,2367.0,2220.0,2352.0,1728.0],["2023-08-24",2400.0,2400.0,2145.0,2205.0,2096.0],["2023-08-25",2259.0,2328.0,2190.0,2223.0,1812.0],["2023-08-28",2226.0,2367.0,2220.0,2334.0,1930.0],["2023-08-29",2310.0,2487.0,2256.0,2403.0,2001.0],["2023-08-30",2400.0,2442.0,2313.0,2382.0,1206.0],["2023-08-31",2370.0,2490.0,2310.0,2364.0,2022.0],["2023-09-01",2370.0,2430.0,2241.0,2256.0,2304.0],["2023-09-05",2250.0,2253.0,2121.0,2130.0,3014.0],["2023-09-06",2184.0,2184.0,1980.0,1986.0,3409.0],["2023-09-07",2010.0,2010.0,1800.0,1830.0,4376.0],["2023-09-08",1860.0,1869.0,1641.0,1752.0,4737.0],["2023-09-11",1851.0,1992.0,1800.0,1884.0,5106.0],["2023-09-12",1968.0,1974.0,1854.0,1905.0,6205.0],["2023-09-13",2280.0,2295.0,1890.0,1890.0,13024.0],["2023-09-14",1890.0,1947.0,1815.0,1878.0,6007.0],["2023-09-15",1836.0,1863.0,1743.0,1791.0,6820.0],["2023-09-18",1797.0,1800.0,1668.0,1701.0,3722.0],["2023-09-19",1686.0,1737.0,1629.0,1650.0,3773.0],["2023-09-20",1710.0,1725.0,1539.0,1545.0,6215.0],["2023-09-21",1500.0,1503.0,1371.0,1425.0,8558.0],["2023-09-22",1458.0,1461.0,1200.0,1296.0,8326.0],["2023-09-25",1305.0,1371.0,1167.0,1359.0,9572.0],["2023-09-26",1350.0,1380.0,1245.0,1293.0,7087.0],["2023-09-27",1320.0,1341.0,1218.0,1254.0,4177.0],["2023-09-28",1260.0,1290.0,1203.0,1242.0,5739.0],["2023-09-29",1284.0,1350.0,1242.0,1242.0,6204.0],["2023-10-02",1242.0,1242.0,1143.0,1176.0,6323.0],["2023-10-03",1146.0,1182.0,1125.0,1137.0,3095.0],["2023-10-04",1155.0,1227.0,1140.0,1215.0,3342.0],["2023-10-05",1236.0,1245.0,1137.0,1176.0,3145.0],["2023-10-06",1170.0,1257.0,1158.0,1224.0,2511.0],["2023-10-09",1194.0,1230.0,1155.0,1218.0,2130.0],["2023-10-10",1230.0,1350.0,1215.0,1332.0,2351.0],["2023-10-11",1380.0,1452.0,1362.0,1434.0,3312.0],["2023-10-12",1434.0,1440.0,1314.0,1350.0,2685.0],["2023-10-13",1371.0,1377.0,1293.0,1314.0,990.0],["2023-10-16",1335.0,1386.0,1326.0,1350.0,1472.0],["2023-10-17",1350.0,1473.0,1350.0,1449.0,2588.0],["2023-10-18",1473.0,1497.0,1353.0,1377.0,2489.0],["2023-10-19",1416.0,1416.0,1236.0,1251.0,2240.0],["2023-10-20",1260.0,1263.0,1200.0,1212.0,1630.0],["2023-10-23",1230.0,1260.0,1146.0,1224.0,1938.0],["2023-10-24",1242.0,1314.0,1194.0,1212.0,1870.0],["2023-10-25",1200.0,1224.0,1170.0,1221.0,1142.0],["2023-10-26",1200.0,1242.0,1170.0,1206.0,829.0],["2023-10-27",1209.0,1230.0,1140.0,1170.0,1240.0],["2023-10-30",1197.0,1260.0,1164.0,1260.0,1528.0],["2023-10-31",1251.0,1275.0,1215.0,1251.0,882.0],["2023-11-01",1230.0,1260.0,1155.0,1230.0,1456.0],["2023-11-02",1260.0,1290.0,1212.0,1239.0,1748.0],["2023-11-03",1251.0,1335.0,1230.0,1281.0,3074.0],["2023-11-06",1320.0,1338.0,1230.0,1242.0,1959.0],["2023-11-07",1254.0,1302.0,1215.0,1299.0,954.0],["2023-11-08",1350.0,1350.0,1206.0,1206.0,1724.0],["2023-11-09",1221.0,1230.0,1125.0,1134.0,2768.0],["2023-11-10",1140.0,1167.0,1068.0,1146.0,1803.0],["2023-11-13",1155.0,1221.0,1110.0,1200.0,1884.0],["2023-11-14",1185.0,1200.0,1065.0,1200.0,2950.0],["2023-11-15",1185.0,1272.0,1185.0,1230.0,1935.0],["2023-11-16",1242.0,1242.0,1110.0,1143.0,2562.0],["2023-11-17",1143.0,1167.0,1104.0,1122.0,1545.0],["2023-11-20",1146.0,1194.0,1131.0,1140.0,1685.0],["2023-11-21",1134.0,1140.0,1065.0,1092.0,1804.0],["2023-11-22",1092.0,1125.0,1080.0,1119.0,1232.0],["2023-11-24",1116.0,1155.0,1110.0,1119.0,1008.0],["2023-11-27",1125.0,1125.0,1080.0,1089.0,1742.0],["2023-11-28",1092.0,1182.0,1080.0,1143.0,2167.0],["2023-11-29",1170.0,1290.0,1170.0,1182.0,2315.0],["2023-11-30",1185.0,1245.0,1089.0,1116.0,2501.0],["2023-12-01",1131.0,1191.0,1092.0,1176.0,1689.0],["2023-12-04",1170.0,1248.0,1155.0,1230.0,1913.0],["2023-12-05",1215.0,1233.0,1173.0,1224.0,1240.0],["2023-12-06",1227.0,1317.0,1215.0,1233.0,2291.0],["2023-12-07",1260.0,1260.0,1200.0,1212.0,1322.0],["2023-12-08",1203.0,1245.0,1188.0,1236.0,1301.0],["2023-12-11",1224.0,1236.0,1143.0,1173.0,1471.0],["2023-12-12",1167.0,1194.0,1080.0,1110.0,2229.0],["2023-12-13",1110.0,1179.0,1071.0,1167.0,2082.0],["2023-12-14",1185.0,1242.0,1140.0,1140.0,4008.0],["2023-12-15",1155.0,1170.0,1065.0,1080.0,7388.0],["2023-12-18",1110.0,1131.0,1080.0,1080.0,2058.0],["2023-12-19",1110.0,1110.0,1035.0,1050.0,4770.0],["2023-12-20",1077.0,1170.0,1065.0,1110.0,9150.0],["2023-12-21",1110.0,1143.0,1074.0,1125.0,3792.0],["2023-12-22",1125.0,1167.0,1095.0,1110.0,3061.0],["2023-12-26",1125.0,1140.0,1107.0,1134.0,2248.0],["2023-12-27",1140.0,1143.0,1107.0,1131.0,2501.0],["2023-12-28",1110.0,1167.0,1107.0,1110.0,3454.0],["2023-12-29",1110.0,1122.0,1047.0,1080.0,4385.0],["2024-01-02",1080.0,1140.0,1065.0,1083.0,2939.0],["2024-01-03",1080.0,1095.0,1053.0,1059.0,2271.0],["2024-01-04",1059.0,1089.0,1053.0,1077.0,1555.0],["2024-01-05",1080.0,1095.0,1053.0,1053.0,1920.0],["2024-01-08",1065.0,1089.0,1056.0,1077.0,1726.0],["2024-01-09",1080.0,1083.0,1014.0,1017.0,3536.0],["2024-01-10",1020.0,1023.0,933.0,945.0,3222.0],["2024-01-11",960.0,981.0,918.0,963.0,2060.0],["2024-01-12",960.0,987.0,939.0,960.0,1521.0],["2024-01-16",960.0,960.0,930.0,939.0,1163.0],["2024-01-17",930.0,954.0,921.0,954.0,1436.0],["2024-01-18",960.0,960.0,870.0,894.0,2505.0],["2024-01-19",900.0,900.0,819.0,846.0,2245.0],["2024-01-22",870.0,939.0,852.0,930.0,1749.0],["2024-01-23",945.0,960.0,891.0,912.0,1256.0],["2024-01-24",915.0,936.0,843.0,855.0,1699.0],["2024-01-25",867.0,885.0,840.0,858.0,928.0],["2024-01-26",858.0,882.0,846.0,849.0,943.0],["2024-01-29",864.0,885.0,843.0,882.0,1482.0],["2024-01-30",885.0,894.0,846.0,849.0,1319.0],["2024-01-31",840.0,858.0,792.0,795.0,2448.0],["2024-02-01",810.0,837.0,780.0,801.0,1541.0],["2024-02-02",792.0,810.0,759.0,786.0,1360.0],["2024-02-05",780.0,795.0,726.0,780.0,1847.0],["2024-02-06",753.0,792.0,750.0,792.0,1812.0],["2024-02-07",777.0,777.0,723.0,732.0,2246.0],["2024-02-08",726.0,738.0,690.0,720.0,2489.0],["2024-02-09",735.0,747.0,714.0,741.0,2162.0],["2024-02-12",744.0,774.0,735.0,768.0,2142.0],["2024-02-13",723.0,747.0,681.0,696.0,3016.0],["2024-02-14",705.0,726.0,690.0,726.0,1940.0],["2024-02-15",744.0,825.0,735.0,816.0,3480.0],["2024-02-16",828.0,912.0,813.0,882.0,4185.0],["2024-02-20",933.0,1140.0,921.0,1080.0,9977.0],["2024-02-21",1125.0,1227.0,915.0,951.0,7291.0],["2024-02-22",990.0,1014.0,840.0,855.0,3109.0],["2024-02-23",870.0,906.0,840.0,861.0,2577.0],["2024-02-26",900.0,1032.0,900.0,936.0,3935.0],["2024-02-27",966.0,1029.0,951.0,1005.0,2409.0],["2024-02-28",1008.0,1068.0,996.0,1005.0,3013.0],["2024-02-29",1002.0,1050.0,960.0,1005.0,2114.0],["2024-03-01",1017.0,1035.0,975.0,1011.0,1961.0],["2024-03-04",1011.0,1020.0,915.0,936.0,2522.0],["2024-03-05",930.0,933.0,870.0,882.0,1731.0],["2024-03-06",900.0,942.0,879.0,909.0,1386.0],["2024-03-07",924.0,960.0,882.0,915.0,1415.0],["2024-03-08",915.0,951.0,915.0,930.0,2466.0],["2024-03-11",930.0,1026.0,921.0,948.0,3496.0],["2024-03-12",825.0,864.0,750.0,828.0,5347.0],["2024-03-13",828.0,870.0,795.0,807.0,2339.0],["2024-03-14",801.0,810.0,756.0,756.0,1997.0],["2024-03-15",768.0,825.0,750.0,798.0,5010.0],["2024-03-18",816.0,822.0,720.0,747.0,4909.0],["2024-03-19",759.0,765.0,705.0,735.0,4259.0],["2024-03-20",735.0,744.0,675.0,705.0,6158.0],["2024-03-21",717.0,720.0,663.0,666.0,4595.0],["2024-03-22",678.0,684.0,603.0,630.0,7055.0],["2024-03-25",639.0,639.0,603.0,630.0,4270.0],["2024-03-26",630.0,660.0,615.0,648.0,7260.0],["2024-03-27",654.0,705.0,633.0,696.0,8813.0],["2024-03-28",705.0,705.0,669.0,705.0,4814.0],["2024-04-01",693.0,720.0,651.0,681.0,4909.0],["2024-04-02",654.0,654.0,624.0,639.0,5104.0],["2024-04-03",639.0,645.0,624.0,639.0,3786.0],["2024-04-04",660.0,660.0,612.0,615.0,7277.0],["2024-04-05",612.0,627.0,600.0,618.0,5204.0],["2024-04-08",645.0,645.0,603.0,618.0,5695.0],["2024-04-09",627.0,630.0,615.0,630.0,2942.0],["2024-04-10",627.0,636.0,603.0,615.0,6073.0],["2024-04-11",621.0,621.0,600.0,609.0,7511.0],["2024-04-12",612.0,612.0,576.0,585.0,5883.0],["2024-04-15",576.0,582.0,525.0,552.0,7204.0],["2024-04-16",543.0,564.0,525.0,537.0,3760.0],["2024-04-17",555.0,555.0,480.0,519.0,7180.0],["2024-04-18",525.0,528.0,453.0,456.0,4876.0],["2024-04-19",450.0,486.0,450.0,483.0,4056.0],["2024-04-22",483.0,504.0,465.0,474.0,5368.0],["2024-04-23",483.0,510.0,477.0,483.0,3965.0],["2024-04-24",486.0,495.0,477.0,483.0,5103.0],["2024-04-25",465.0,486.0,459.0,471.0,5270.0],["2024-04-26",474.0,483.0,459.0,471.0,5141.0],["2024-04-29",480.0,510.0,468.0,501.0,8906.0],["2024-04-30",504.0,507.0,450.0,453.0,7028.0],["2024-05-01",462.0,510.0,456.0,495.0,3341.0],["2024-05-02",507.0,507.0,468.0,492.0,7133.0],["2024-05-03",495.0,516.0,471.0,480.0,7104.0],["2024-05-06",483.0,636.0,483.0,579.0,18796.0],["2024-05-07",579.0,615.0,555.0,597.0,7083.0],["2024-05-08",576.0,597.0,561.0,579.0,3076.0],["2024-05-09",579.0,663.0,570.0,630.0,4052.0],["2024-05-10",627.0,633.0,525.0,540.0,5651.0],["2024-05-13",540.0,570.0,516.0,546.0,3259.0],["2024-05-14",576.0,633.0,558.0,627.0,7578.0],["2024-05-15",624.0,690.0,558.0,681.0,10035.0],["2024-05-16",690.0,813.0,651.0,759.0,11181.0],["2024-05-17",750.0,816.0,651.0,720.0,8243.0],["2024-05-20",765.0,768.0,684.0,705.0,4724.0],["2024-05-21",681.0,684.0,618.0,639.0,4512.0],["2024-05-22",633.0,693.0,615.0,636.0,3364.0],["2024-05-23",699.0,699.0,576.0,588.0,9019.0],["2024-05-24",591.0,660.0,570.0,645.0,3810.0],["2024-05-28",636.0,651.0,609.0,630.0,2426.0],["2024-05-29",630.0,630.0,570.0,570.0,2528.0],["2024-05-30",576.0,618.0,576.0,594.0,2359.0],["2024-05-31",603.0,618.0,585.0,585.0,2171.0],["2024-06-03",600.0,600.0,558.0,573.0,3741.0],["2024-06-04",570.0,573.0,528.0,540.0,3200.0],["2024-06-05",543.0,546.0,522.0,537.0,3270.0],["2024-06-06",519.0,600.0,519.0,540.0,3918.0],["2024-06-07",546.0,591.0,519.0,540.0,2498.0],["2024-06-10",540.0,555.0,516.0,516.0,2249.0],["2024-06-11",531.0,537.0,504.0,537.0,1867.0],["2024-06-12",540.0,567.0,525.0,531.0,3616.0],["2024-06-13",480.0,489.0,450.0,450.0,8284.0],["2024-06-14",453.0,468.0,450.0,450.0,4590.0],["2024-06-17",399.0,424.5,318.0,331.5,16822.0],["2024-06-18",333.0,333.0,276.0,282.0,13723.0],["2024-06-20",280.5,280.5,246.0,255.0,7568.0],["2024-06-21",253.5,258.0,246.0,256.5,4826.0],["2024-06-24",256.5,295.2,256.5,264.0,9317.0],["2024-06-25",267.0,273.0,255.0,258.0,5049.0],["2024-06-26",268.5,283.35,255.0,256.5,6481.0],["2024-06-27",253.5,255.0,237.0,241.5,6042.0],["2024-06-28",241.5,243.0,226.5,235.5,15067.0],["2024-07-01",231.0,237.0,219.0,228.0,5689.0],["2024-07-02",229.5,229.5,204.0,204.0,8813.0],["2024-07-03",210.0,210.0,204.0,204.0,4469.0],["2024-07-05",207.0,211.5,192.75,201.0,6458.0],["2024-07-08",201.0,225.0,199.5,220.5,10877.0],["2024-07-09",223.5,226.5,205.5,223.5,6766.0],["2024-07-10",226.5,228.0,216.0,220.5,3809.0],["2024-07-11",226.5,267.0,225.0,259.5,14939.0],["2024-07-12",267.0,267.0,247.5,258.0,7442.0],["2024-07-15",262.5,264.0,243.0,247.5,5259.0],["2024-07-16",255.0,337.5,247.5,312.0,49493.0],["2024-07-17",324.0,330.0,280.5,313.5,27757.0],["2024-07-18",292.5,312.0,262.5,283.5,23336.0],["2024-07-19",283.5,283.5,243.3,250.5,8059.0],["2024-07-22",255.0,264.0,235.5,249.0,8978.0],["2024-07-23",250.5,252.0,232.5,249.75,6309.0],["2024-07-24",243.0,250.5,222.0,226.5,8347.0],["2024-07-25",226.5,234.75,222.0,225.0,5829.0],["2024-07-26",229.5,229.5,216.0,223.5,6817.0],["2024-07-29",226.5,228.0,217.65,223.5,4168.0],["2024-07-30",225.0,234.0,219.0,220.5,4798.0],["2024-07-31",219.0,225.0,211.5,219.0,4467.0],["2024-08-01",211.5,214.5,199.5,201.0,8485.0],["2024-08-02",198.0,200.7,187.5,193.5,7083.0],["2024-08-05",180.0,181.5,165.0,174.0,7283.0],["2024-08-06",181.5,183.0,171.0,174.0,4537.0],["2024-08-07",180.0,180.0,166.5,172.5,5800.0],["2024-08-08",169.5,180.0,168.75,178.5,4563.0],["2024-08-09",178.5,183.0,171.0,172.5,4306.0],["2024-08-12",172.5,174.0,163.5,174.0,4905.0],["2024-08-13",172.5,181.5,166.5,174.0,6982.0],["2024-08-14",172.5,174.0,159.0,165.0,5998.0],["2024-08-15",163.5,172.5,160.5,171.0,4447.0],["2024-08-16",171.0,180.0,167.25,177.0,5817.0],["2024-08-19",180.0,184.5,174.0,183.0,8711.0],["2024-08-20",162.0,165.0,129.15,144.6,35772.0],["2024-08-21",146.85,146.85,130.8,132.0,18484.0],["2024-08-22",132.6,133.5,117.0,118.95,21979.0],["2024-08-23",121.5,122.55,105.15,117.6,17538.0],["2024-08-26",123.0,123.0,112.65,117.9,7679.0],["2024-08-27",119.85,120.0,112.95,116.7,6340.0],["2024-08-28",117.15,117.75,102.0,107.7,12087.0],["2024-08-29",105.0,109.5,104.25,104.25,5063.0],["2024-08-30",107.85,107.85,101.1,102.0,4789.0],["2024-09-03",102.0,102.75,90.6,92.55,8407.0],["2024-09-04",92.4,95.85,90.75,93.3,6856.0],["2024-09-05",93.9,97.2,91.95,94.5,6109.0],["2024-09-06",94.5,94.8,86.55,86.85,6040.0],["2024-09-09",93.15,121.2,85.95,112.5,165779.0],["2024-09-10",111.45,115.2,99.0,104.25,53163.0],["2024-09-11",103.05,105.75,92.1,98.4,24339.0],["2024-09-12",96.3,97.5,90.45,91.5,17354.0],["2024-09-13",93.6,105.75,91.5,101.85,20658.0],["2024-09-16",103.05,106.35,99.0,102.9,12651.0],["2024-09-17",104.4,117.0,99.9,110.55,19595.0],["2024-09-18",114.0,119.25,105.15,109.8,12010.0],["2024-09-19",114.3,120.0,108.15,117.3,10211.0],["2024-09-20",118.5,118.5,109.5,109.5,10409.0],["2024-09-23",111.75,118.65,106.5,114.0,10761.0],["2024-09-24",115.65,137.25,115.5,133.5,21945.0],["2024-09-25",135.0,139.2,120.0,121.65,14569.0],["2024-09-26",123.9,133.95,123.15,129.9,7859.0],["2024-09-27",129.9,143.7,129.75,135.9,12262.0],["2024-09-30",142.2,143.25,127.5,130.35,8132.0],["2024-10-01",129.0,130.5,108.75,112.5,20183.0],["2024-10-02",112.5,114.0,107.25,109.35,10761.0],["2024-10-03",106.5,108.6,103.35,105.45,8003.0],["2024-10-04",106.65,118.2,106.5,115.95,10203.0],["2024-10-07",115.8,115.95,107.25,109.65,9035.0],["2024-10-08",108.75,109.5,103.65,106.8,8572.0],["2024-10-09",108.0,115.5,103.95,115.05,7799.0],["2024-10-10",115.2,122.85,114.0,116.4,8329.0],["2024-10-11",116.4,119.55,112.5,118.8,2722.0],["2024-10-14",121.05,126.0,117.75,125.1,7614.0],["2024-10-15",124.05,136.8,120.9,127.5,13644.0],["2024-10-16",127.35,133.35,124.5,129.0,7919.0],["2024-10-17",130.5,131.25,117.0,117.0,11473.0],["2024-10-18",120.0,124.5,115.5,124.05,6230.0],["2024-10-21",124.5,124.8,117.0,119.85,5149.0],["2024-10-22",118.5,126.0,117.75,125.1,5585.0],["2024-10-23",123.75,124.5,115.05,118.95,6977.0],["2024-10-24",120.6,121.2,116.25,118.2,4978.0],["2024-10-25",117.0,123.0,117.0,122.25,5416.0],["2024-10-28",123.0,128.85,120.75,128.25,6363.0],["2024-10-29",127.5,127.65,119.7,120.6,4737.0],["2024-10-30",120.0,120.75,114.6,116.7,5601.0],["2024-10-31",117.9,118.05,112.5,113.4,5873.0],["2024-11-01",112.8,116.85,112.65,115.65,4665.0],["2024-11-04",116.25,116.25,109.8,110.4,4763.0],["2024-11-05",112.5,116.7,109.8,113.85,7440.0],["2024-11-06",115.5,117.0,109.5,116.55,13869.0],["2024-11-07",117.0,133.35,114.0,126.3,22237.0],["2024-11-08",127.5,127.65,114.75,118.2,12012.0],["2024-11-11",122.1,180.0,120.15,178.5,78147.0],["2024-11-12",199.5,291.0,196.5,216.0,266378.0],["2024-11-13",225.0,229.5,187.5,207.0,55931.0],["2024-11-14",205.5,205.5,171.0,177.0,30703.0],["2024-11-15",174.0,213.0,150.0,187.5,31388.0],["2024-11-18",190.5,199.5,178.5,180.0,17782.0],["2024-11-19",183.0,183.0,162.0,183.0,31333.0],["2024-11-20",157.5,168.0,153.0,157.5,31047.0],["2024-11-21",157.5,162.0,131.7,144.15,33402.0],["2024-11-22",153.0,178.5,150.0,165.0,34713.0],["2024-11-25",165.0,187.5,163.5,172.5,24611.0],["2024-11-26",172.5,177.0,155.25,160.5,16845.0],["2024-11-27",163.5,169.5,157.5,160.5,9843.0],["2024-11-29",157.5,166.5,150.0,162.0,10570.0],["2024-12-02",163.5,165.75,153.75,156.0,16434.0],["2024-12-03",153.0,156.0,150.0,151.5,9334.0],["2024-12-04",153.75,159.0,150.0,153.0,8917.0],["2024-12-05",154.5,157.5,149.1,153.0,9542.0],["2024-12-06",156.0,189.0,153.0,165.0,32201.0],["2024-12-09",168.0,180.75,162.0,166.5,18026.0],["2024-12-10",167.25,168.0,157.35,158.25,8777.0],["2024-12-11",163.5,163.5,154.5,160.5,7566.0],["2024-12-12",160.5,160.5,153.0,154.5,8548.0],["2024-12-13",153.0,157.5,146.55,150.0,9653.0],["2024-12-16",148.5,153.0,134.1,134.25,26051.0],["2024-12-17",136.5,138.0,127.5,129.0,22387.0],["2024-12-18",133.8,138.75,121.5,121.5,23620.0],["2024-12-19",124.65,127.5,112.5,113.55,20094.0],["2024-12-20",112.5,122.25,111.0,120.45,19863.0],["2024-12-23",120.45,121.05,111.45,113.55,19877.0],["2024-12-24",111.0,118.35,109.65,116.25,12559.0],["2024-12-26",116.4,139.65,110.55,125.7,31294.0],["2024-12-27",124.65,130.05,115.5,118.2,18023.0],["2024-12-30",117.0,117.0,108.75,111.75,29299.0],["2024-12-31",111.75,112.35,100.8,104.7,31761.0],["2025-01-02",106.5,118.5,101.25,112.5,24229.0],["2025-01-03",115.2,131.1,111.75,126.9,29449.0],["2025-01-06",131.4,138.0,124.8,131.55,29705.0],["2025-01-07",132.0,132.6,120.0,122.7,20161.0],["2025-01-08",118.5,118.5,109.95,114.6,23721.0],["2025-01-10",112.5,115.95,107.25,114.45,19705.0],["2025-01-13",112.5,112.5,102.75,109.2,19261.0],["2025-01-14",109.8,112.5,103.5,105.6,18585.0],["2025-01-15",107.55,109.5,100.8,106.8,27355.0],["2025-01-16",105.15,109.35,102.0,106.8,15771.0],["2025-01-17",110.55,110.85,104.55,105.9,15075.0],["2025-01-21",109.2,109.5,96.45,100.35,23023.0],["2025-01-22",100.5,101.85,91.5,93.6,28696.0],["2025-01-23",93.0,93.15,84.75,85.65,34353.0],["2025-01-24",84.0,94.8,83.25,89.25,23361.0],["2025-01-27",89.7,89.7,79.95,84.15,23363.0],["2025-01-28",84.0,86.4,78.0,83.1,21655.0],["2025-01-29",82.5,84.0,74.55,79.8,16912.0],["2025-01-30",81.0,82.2,78.15,78.45,9304.0],["2025-01-31",78.0,82.35,73.65,77.4,17388.0],["2025-02-03",74.7,75.45,69.15,72.75,16866.0],["2025-02-04",72.75,80.1,72.3,78.9,10930.0],["2025-02-05",79.5,83.85,77.1,81.45,9369.0],["2025-02-06",82.5,84.6,76.8,78.0,14320.0],["2025-02-07",76.5,77.85,72.3,72.9,9155.0],["2025-02-10",73.5,79.5,72.0,78.0,12127.0],["2025-02-11",78.0,78.6,74.55,75.0,6654.0],["2025-02-12",73.95,84.0,73.65,79.35,13501.0],["2025-02-13",81.6,90.6,78.0,87.3,28521.0],["2025-02-14",85.65,90.45,84.0,86.55,14192.0],["2025-02-18",86.55,88.05,81.15,81.75,14783.0],["2025-02-19",81.0,86.55,78.6,84.0,10189.0],["2025-02-20",84.3,84.3,77.7,77.85,11396.0],["2025-02-21",77.7,77.7,72.45,73.05,16297.0],["2025-02-24",75.0,75.0,69.15,73.5,15099.0],["2025-02-25",72.15,72.75,69.0,69.3,11243.0],["2025-02-26",69.3,71.85,62.25,70.2,33029.0],["2025-02-27",71.55,71.55,65.25,67.05,11105.0],["2025-02-28",67.05,67.05,60.15,64.05,11071.0],["2025-03-03",64.95,65.25,57.6,58.05,19823.0],["2025-03-04",57.0,57.0,51.3,54.9,30745.0],["2025-03-05",55.2,56.25,51.0,54.45,22332.0],["2025-03-06",55.5,55.5,48.75,52.95,42561.0],["2025-03-07",51.9,54.3,49.35,52.2,21025.0],["2025-03-10",53.25,54.0,47.55,49.2,20371.0],["2025-03-11",50.85,55.2,48.0,54.75,18513.0],["2025-03-12",45.0,48.75,39.15,40.2,50228.0],["2025-03-13",39.0,39.0,29.25,30.9,58647.0],["2025-03-14",32.1,32.55,28.8,31.2,39350.0],["2025-03-17",31.8,34.812,24.36,24.36,78308.0],["2025-03-18",24.96,27.48,24.72,25.44,47775.0],["2025-03-19",25.8,26.16,22.92,24.72,50158.0],["2025-03-20",24.48,26.94,24.12,26.4,36300.0],["2025-03-21",25.8,26.196,24.42,25.56,27317.0],["2025-03-24",25.92,28.08,25.8,26.28,34675.0],["2025-03-25",26.4,34.68,25.56,27.72,102183.0],["2025-03-26",27.96,28.8,24.84,25.2,42800.0],["2025-03-27",25.44,26.16,24.48,24.6,20542.0],["2025-03-28",24.36,24.6,21.96,23.28,34458.0],["2025-03-31",24.36,24.588,21.96,22.08,42658.0],["2025-04-01",21.96,21.96,19.836,20.28,29092.0],["2025-04-02",20.16,20.22,17.52,17.64,46650.0],["2025-04-03",16.92,17.16,15.36,15.48,33258.0],["2025-04-04",15.48,16.44,15.0,16.08,42342.0],["2025-04-07",15.6,18.276,14.4,14.88,100542.0],["2025-04-08",16.08,16.08,14.4,14.52,40300.0],["2025-04-09",15.0,15.6,13.056,14.52,76867.0],["2025-04-10",14.52,15.48,13.92,14.76,58108.0],["2025-04-11",15.0,15.24,13.92,15.0,27750.0],["2025-04-14",15.36,16.56,13.68,16.2,57483.0],["2025-04-15",16.2,16.32,14.58,15.48,27033.0],["2025-04-16",15.48,16.2,15.12,15.72,13458.0],["2025-04-17",15.72,18.84,15.72,16.8,72275.0],["2025-04-21",16.92,16.92,14.28,14.76,54158.0],["2025-04-22",14.88,15.84,13.92,14.52,82508.0],["2025-04-23",15.24,15.24,13.68,14.16,98350.0],["2025-04-24",14.04,14.4,13.68,14.28,37667.0],["2025-04-25",14.16,14.22,13.56,13.92,42483.0],["2025-04-28",14.04,14.64,13.68,14.16,49033.0],["2025-04-29",13.92,14.04,13.44,13.8,44633.0],["2025-04-30",13.56,13.668,12.72,13.08,49450.0],["2025-05-01",13.2,13.2,12.3,12.72,61908.0],["2025-05-02",12.84,14.04,12.72,13.68,69850.0],["2025-05-05",13.68,13.776,12.84,13.2,40050.0],["2025-05-06",13.08,13.08,12.6,12.72,33592.0],["2025-05-07",12.72,12.96,12.36,12.96,47767.0],["2025-05-08",12.84,12.96,12.36,12.6,80375.0],["2025-05-09",12.6,12.6,11.532,11.988,76683.0],["2025-05-12",12.24,12.72,12.0,12.36,79175.0],["2025-05-13",12.588,12.72,12.12,12.36,58775.0],["2025-05-14",12.48,12.492,11.904,11.94,67125.0],["2025-05-15",11.7,12.12,10.68,10.812,94308.0],["2025-05-16",10.908,11.04,10.74,10.74,61525.0],["2025-05-19",10.776,10.8,9.66,10.404,62492.0],["2025-05-20",10.368,10.86,10.284,10.536,47433.0],["2025-05-21",10.56,10.74,9.84,10.044,48175.0],["2025-05-22",9.84,10.2,9.72,10.152,36800.0],["2025-05-23",10.068,10.56,9.9,10.44,28033.0],["2025-05-27",10.788,11.4,10.56,11.232,50250.0],["2025-05-28",11.388,13.26,11.22,12.36,187908.0],["2025-05-29",12.48,12.84,11.1,11.52,55867.0],["2025-05-30",11.46,11.64,10.68,10.74,34817.0],["2025-06-02",10.704,10.884,9.96,10.2,44450.0],["2025-06-03",10.2,11.04,9.96,11.028,49325.0],["2025-06-04",10.92,11.388,10.764,11.004,35417.0],["2025-06-05",11.16,11.172,10.5,10.788,23208.0],["2025-06-06",10.92,11.34,10.704,11.268,31325.0],["2025-06-09",11.4,12.6,11.004,12.36,84308.0],["2025-06-10",12.72,13.32,12.0,12.24,73383.0],["2025-06-11",12.36,12.96,12.06,12.36,38200.0],["2025-06-12",12.36,12.36,11.436,11.58,33600.0],["2025-06-13",11.4,11.988,11.316,11.76,18558.0],["2025-06-16",12.0,13.2,11.76,12.12,53083.0],["2025-06-17",12.0,12.36,11.544,11.64,30858.0],["2025-06-18",11.88,12.0,11.64,11.82,13050.0],["2025-06-20",12.0,12.12,11.52,11.904,34300.0],["2025-06-23",11.532,11.976,11.16,11.592,23342.0],["2025-06-24",11.796,11.988,11.412,11.988,18750.0],["2025-06-25",12.0,12.72,11.82,12.0,33492.0],["2025-06-26",12.12,14.388,11.88,14.16,129742.0],["2025-06-27",14.16,14.16,13.2,13.68,47842.0],["2025-06-30",13.32,13.92,13.2,13.2,30575.0],["2025-07-01",12.96,14.88,12.48,14.76,62492.0],["2025-07-02",14.76,16.56,14.16,16.08,112742.0],["2025-07-03",16.44,18.84,15.84,17.4,82975.0],["2025-07-07",17.52,24.0,17.16,21.0,380533.0],["2025-07-08",21.72,39.0,21.612,32.52,4273733.0],["2025-07-09",40.56,46.68,33.6,34.8,1352083.0],["2025-07-10",34.08,35.76,30.24,34.92,268683.0],["2025-07-11",35.04,67.32,34.44,53.04,4234542.0],["2025-07-14",48.9,48.936,30.24,33.72,1014850.0],["2025-07-15",30.0,30.96,25.26,25.56,417692.0],["2025-07-16",26.4,33.6,25.2,27.12,736208.0],["2025-07-17",27.36,27.72,24.36,25.2,317200.0],["2025-07-18",26.16,26.4,23.64,25.68,211800.0],["2025-07-21",25.8,26.28,23.7,24.84,211167.0],["2025-07-22",24.36,25.14,23.28,23.64,140142.0],["2025-07-23",24.0,27.96,23.76,24.6,462608.0],["2025-07-24",25.08,25.8,24.12,24.96,137558.0],["2025-07-25",24.96,24.96,22.8,23.28,157917.0],["2025-07-28",23.52,23.52,21.72,22.68,99400.0],["2025-07-29",22.44,22.44,20.28,20.52,111658.0],["2025-07-30",20.64,21.84,19.92,20.76,80142.0],["2025-07-31",20.52,22.8,19.74,20.88,122325.0],["2025-08-01",20.16,20.52,19.32,19.8,72475.0],["2025-08-04",19.92,22.08,19.44,20.88,135208.0],["2025-08-05",21.36,24.6,21.0,22.8,240567.0],["2025-08-06",22.8,22.8,20.16,20.76,92775.0],["2025-08-07",21.0,21.96,20.52,20.88,64775.0],["2025-08-08",20.88,20.88,19.68,20.4,84217.0],["2025-08-11",20.16,20.52,19.68,20.4,90925.0],["2025-08-12",20.52,21.24,19.8,20.76,96650.0],["2025-08-13",20.76,22.2,20.52,21.96,85875.0],["2025-08-14",21.72,21.72,20.76,21.24,46125.0],["2025-08-15",25.2,26.4,19.08,19.8,582208.0],["2025-08-18",20.28,20.64,19.2,19.32,101292.0],["2025-08-19",19.32,19.56,17.28,17.4,126708.0],["2025-08-20",17.4,17.4,16.32,16.8,76025.0],["2025-08-21",17.04,17.568,16.56,17.04,38058.0],["2025-08-22",17.28,17.88,17.04,17.4,60217.0],["2025-08-25",17.16,18.06,16.92,16.92,54658.0],["2025-08-26",17.04,17.28,16.572,16.68,53017.0],["2025-08-27",16.8,16.92,16.32,16.32,37917.0],["2025-08-28",16.44,16.56,15.96,16.44,45108.0],["2025-08-29",16.32,16.56,15.48,15.84,55775.0],["2025-09-02",15.72,15.84,15.0,15.48,39217.0],["2025-09-03",15.24,16.08,15.24,15.6,31950.0],["2025-09-04",15.6,15.6,14.64,14.88,59792.0],["2025-09-05",14.64,15.24,14.28,15.12,51117.0],["2025-09-08",15.12,15.12,14.28,14.4,55242.0],["2025-09-09",14.4,14.64,13.8,14.28,72267.0],["2025-09-10",14.16,14.4,13.56,13.92,83342.0],["2025-09-11",13.8,14.4,13.68,14.28,86183.0],["2025-09-12",14.16,14.16,13.56,13.8,112992.0],["2025-09-15",14.04,14.04,13.2,13.68,81933.0],["2025-09-16",13.56,13.74,13.2,13.44,81608.0],["2025-09-17",13.44,14.16,13.2,13.32,109683.0],["2025-09-18",13.56,13.92,13.08,13.68,116333.0],["2025-09-19",14.04,15.0,13.32,13.44,233025.0],["2025-09-22",13.56,13.92,13.08,13.92,80433.0],["2025-09-23",13.8,14.46,13.44,13.56,129808.0],["2025-09-24",13.56,14.64,13.32,13.44,144025.0],["2025-09-25",13.32,13.44,12.6,12.84,135608.0],["2025-09-26",13.08,13.2,12.72,12.96,62308.0],["2025-09-29",13.2,13.32,12.84,13.2,64100.0],["2025-09-30",13.2,13.2,12.84,13.2,40475.0],["2025-10-01",13.08,13.8,13.08,13.44,93400.0],["2025-10-02",13.68,13.68,13.08,13.32,60792.0],["2025-10-03",13.32,14.88,13.32,13.8,255575.0],["2025-10-06",14.04,14.16,13.44,13.8,104567.0],["2025-10-07",13.8,13.92,13.08,13.08,103200.0],["2025-10-08",13.32,13.56,12.972,13.32,90958.0],["2025-10-09",13.32,13.32,12.96,13.08,58267.0],["2025-10-10",13.32,13.32,12.24,12.48,137417.0],["2025-10-13",12.6,13.32,12.36,13.2,100842.0],["2025-10-14",13.08,13.32,12.72,13.2,66767.0],["2025-10-15",13.44,13.5,12.84,13.2,59750.0],["2025-10-16",13.2,13.32,12.36,12.48,75517.0],["2025-10-17",12.48,12.54,12.12,12.36,60800.0],["2025-10-20",12.6,13.32,12.36,13.2,80750.0],["2025-10-21",13.32,13.56,12.84,13.44,58267.0],["2025-10-22",13.32,13.32,12.48,12.72,67308.0],["2025-10-23",12.72,13.2,12.72,13.2,34308.0],["2025-10-24",13.32,13.44,12.96,13.2,77267.0],["2025-10-27",13.32,13.32,12.84,13.08,32967.0],["2025-10-28",13.2,13.2,12.72,12.96,52408.0],["2025-10-29",12.84,12.96,12.48,12.72,40475.0],["2025-10-30",12.6,12.6,12.0,12.12,94700.0],["2025-10-31",12.24,12.24,11.676,12.12,186417.0],["2025-11-03",11.82,12.0,11.04,11.124,150425.0],["2025-11-04",11.16,11.244,10.2,10.56,100783.0],["2025-11-05",10.668,10.872,10.092,10.512,72600.0],["2025-11-06",10.62,10.68,9.96,10.02,65742.0],["2025-11-07",9.984,10.02,9.132,9.444,105258.0],["2025-11-10",9.84,10.8,8.844,9.396,255608.0],["2025-11-11",9.6,9.6,8.304,8.52,172108.0],["2025-11-12",8.58,8.856,8.256,8.352,121092.0],["2025-11-13",8.22,8.22,7.452,7.896,137000.0],["2025-11-14",7.8,8.1,7.212,7.428,85075.0],["2025-11-17",7.464,7.464,6.36,6.612,145808.0],["2025-11-18",6.708,10.308,6.48,9.108,1548683.0],["2025-11-19",8.832,8.88,7.848,8.748,219425.0],["2025-11-20",8.64,12.36,8.556,11.22,2373608.0],["2025-11-21",11.664,11.664,9.372,10.56,334050.0],["2025-11-24",10.776,12.84,10.56,11.928,339833.0],["2025-11-25",12.24,12.96,10.596,11.196,223050.0],["2025-11-26",11.136,11.28,9.84,10.416,219408.0],["2025-11-28",10.44,10.752,10.2,10.656,64200.0],["2025-12-01",10.392,10.68,9.84,10.104,75433.0],["2025-12-02",10.08,10.26,9.48,9.744,111683.0],["2025-12-03",9.72,10.8,9.72,10.788,95125.0],["2025-12-04",10.248,10.44,9.852,10.236,94292.0],["2025-12-05",10.128,10.164,9.24,9.372,143200.0],["2025-12-08",10.8,11.8,6.6,7.59,3242400.0],["2025-12-09",7.12,7.29,6.3,7.14,682600.0],["2025-12-10",6.94,7.13,6.386,6.535,396600.0],["2025-12-11",6.46,6.6,5.8,6.46,360900.0],["2025-12-12",6.42,6.77,6.101,6.51,213100.0],["2025-12-15",6.44,6.586,5.83,5.96,268100.0],["2025-12-16",5.84,5.938,5.402,5.72,212700.0],["2025-12-17",5.71,5.775,5.43,5.44,105700.0],["2025-12-18",5.45,5.72,5.23,5.24,128500.0],["2025-12-19",5.34,5.57,5.1,5.38,303900.0],["2025-12-22",5.4,6.0,5.4,5.59,333600.0],["2025-12-23",5.53,5.53,5.1,5.47,365000.0],["2025-12-24",5.42,5.68,5.26,5.56,169600.0],["2025-12-26",5.52,5.59,5.2,5.59,119300.0],["2025-12-29",5.47,5.71,5.36,5.44,178500.0],["2025-12-30",5.41,5.53,5.235,5.27,174100.0],["2025-12-31",5.25,5.27,5.01,5.09,250100.0],["2026-01-02",5.19,5.59,5.142,5.56,345000.0],["2026-01-05",5.63,6.0,5.536,5.82,156300.0],["2026-01-06",5.9,5.9,5.57,5.81,95300.0],["2026-01-07",5.76,5.8,5.3,5.36,191800.0],["2026-01-08",5.3,5.653,5.2,5.51,144600.0],["2026-01-09",5.57,5.579,5.33,5.38,111600.0],["2026-01-12",5.34,5.67,5.12,5.67,198100.0],["2026-01-13",5.63,5.65,5.3,5.35,170100.0],["2026-01-14",5.3,5.34,5.19,5.31,74200.0],["2026-01-15",5.2,5.34,5.121,5.16,119000.0],["2026-01-16",5.21,5.35,5.04,5.18,186300.0],["2026-01-20",5.1,5.15,4.77,5.06,158300.0],["2026-01-21",5.05,5.26,4.95,5.0,88400.0],["2026-01-22",5.09,5.25,5.0,5.13,77700.0],["2026-01-23",5.03,5.079,4.912,5.0,74200.0],["2026-01-26",5.0,5.0,4.82,4.93,108800.0],["2026-01-27",4.93,4.95,4.772,4.91,93200.0],["2026-01-28",4.97,5.01,4.74,4.82,116400.0],["2026-01-29",4.8,4.85,4.6,4.82,100200.0],["2026-01-30",4.76,5.0,4.745,4.9,92500.0],["2026-02-02",4.9,4.99,4.79,4.85,47700.0],["2026-02-03",4.85,4.957,4.622,4.83,65100.0],["2026-02-04",4.83,4.83,4.56,4.6,85700.0],["2026-02-05",4.6,4.62,4.12,4.13,169200.0],["2026-02-06",4.24,4.47,4.24,4.4,111200.0],["2026-02-09",4.36,4.38,4.16,4.3,74900.0],["2026-02-10",4.3,4.365,4.18,4.26,36000.0],["2026-02-11",4.26,4.285,3.84,3.95,131200.0],["2026-02-12",3.99,3.99,3.78,3.85,77100.0],["2026-02-13",3.85,3.96,3.83,3.89,68700.0],["2026-02-17",3.88,3.92,3.591,3.6,61900.0],["2026-02-18",3.58,3.74,3.54,3.63,50900.0],["2026-02-19",3.6,3.69,3.481,3.67,60100.0],["2026-02-20",3.65,3.665,3.5,3.61,60300.0],["2026-02-23",3.54,3.57,3.3,3.32,56600.0],["2026-02-24",3.32,3.515,3.32,3.38,58200.0],["2026-02-25",3.45,3.62,3.4,3.53,92300.0],["2026-02-26",3.54,3.55,3.35,3.5,61200.0],["2026-02-27",3.47,3.475,3.35,3.37,54400.0],["2026-03-02",3.32,3.535,3.28,3.49,87800.0],["2026-03-03",3.4,3.51,3.22,3.47,122300.0],["2026-03-04",3.46,3.57,3.35,3.48,67900.0],["2026-03-05",3.41,3.533,3.4,3.48,73600.0],["2026-03-06",3.42,3.48,3.3,3.44,55300.0],["2026-03-09",3.44,3.5,3.241,3.5,72700.0],["2026-03-10",3.54,3.58,3.41,3.49,52800.0],["2026-03-11",3.48,3.6,3.42,3.5,51300.0],["2026-03-12",3.47,3.48,3.32,3.36,79800.0],["2026-03-13",3.37,3.46,3.225,3.31,60500.0],["2026-03-16",3.39,3.4,3.24,3.38,48900.0],["2026-03-17",3.38,3.43,3.3,3.36,45300.0],["2026-03-18",3.28,3.36,3.085,3.15,86800.0],["2026-03-19",3.1,3.224,3.04,3.11,70200.0],["2026-03-20",3.12,3.26,3.03,3.24,230300.0],["2026-03-23",3.29,3.4,3.21,3.31,92100.0],["2026-03-24",3.22,3.305,3.1,3.15,47400.0],["2026-03-25",3.16,3.2,3.11,3.18,54400.0],["2026-03-26",3.2,3.29,3.03,3.09,83300.0],["2026-03-27",3.06,3.085,2.73,2.77,174600.0],["2026-03-30",2.95,2.96,2.76,2.93,102200.0],["2026-03-31",3.0,3.09,2.9,3.02,150000.0],["2026-04-01",3.25,3.25,2.77,2.78,168500.0],["2026-04-02",2.76,2.76,2.56,2.65,179400.0],["2026-04-06",2.71,2.75,2.51,2.61,155900.0],["2026-04-07",2.58,2.615,2.42,2.48,111400.0],["2026-04-08",2.52,2.65,2.48,2.53,99400.0],["2026-04-09",2.5,2.527,2.4,2.44,80800.0],["2026-04-10",2.45,2.49,2.36,2.44,125800.0],["2026-04-13",2.4,2.63,2.4,2.61,113400.0],["2026-04-14",2.62,2.84,2.56,2.69,186800.0],["2026-04-15",2.71,2.87,2.56,2.84,130900.0],["2026-04-16",2.84,2.85,2.69,2.75,92700.0],["2026-04-17",2.83,2.96,2.74,2.8,202500.0],["2026-04-20",2.81,2.93,2.72,2.91,123800.0],["2026-04-21",2.9,3.0,2.85,2.91,240800.0],["2026-04-22",2.95,3.0,2.81,2.85,201600.0],["2026-04-23",2.82,2.99,2.585,2.66,158500.0],["2026-04-24",2.7,2.7,2.53,2.67,120100.0],["2026-04-27",2.7,2.759,2.52,2.55,101800.0],["2026-04-28",2.56,2.6,2.36,2.42,118100.0],["2026-04-29",2.44,2.44,2.31,2.34,121800.0],["2026-04-30",2.35,3.16,2.35,2.9,1381200.0],["2026-05-01",2.93,3.43,2.89,3.25,670600.0],["2026-05-04",3.3,3.4,3.15,3.22,193100.0],["2026-05-05",3.25,3.28,3.11,3.18,78100.0],["2026-05-06",3.19,4.261,3.18,4.07,909800.0],["2026-05-07",4.04,4.07,3.54,3.63,374100.0],["2026-05-08",3.63,3.74,3.35,3.51,157700.0],["2026-05-11",3.49,3.88,3.362,3.6,287000.0],["2026-05-12",3.6,3.732,3.38,3.42,142700.0],["2026-05-13",3.42,3.696,3.39,3.54,155200.0],["2026-05-14",3.6,4.09,3.45,3.62,305800.0],["2026-05-15",3.46,3.515,2.98,2.985,304000.0],["2026-05-18",3.0,3.06,2.91,2.98,153300.0],["2026-05-19",3.0,3.0,2.82,2.83,148200.0],["2026-05-20",2.87,3.1,2.81,3.03,91300.0],["2026-05-21",3.04,3.2,2.92,3.17,99300.0],["2026-05-22",3.16,3.35,3.12,3.19,134000.0],["2026-05-26",3.27,3.489,3.26,3.4,140000.0],["2026-05-27",3.4,3.84,3.4,3.7,175800.0],["2026-05-28",3.72,4.72,3.679,4.56,660200.0],["2026-05-29",4.57,4.68,3.8,3.83,435200.0],["2026-06-01",3.92,3.96,3.642,3.75,148100.0],["2026-06-02",3.71,3.9,3.681,3.72,107200.0],["2026-06-03",3.63,3.705,3.55,3.59,99800.0],["2026-06-04",3.55,3.58,3.34,3.45,193000.0],["2026-06-05",3.41,3.575,3.18,3.28,133400.0],["2026-06-08",3.4,3.435,3.19,3.27,62800.0],["2026-06-09",3.28,3.4,3.0,3.17,141400.0],["2026-06-10",3.13,3.25,3.06,3.08,86900.0],["2026-06-11",3.08,3.18,3.01,3.14,95200.0],["2026-06-12",3.19,3.19,2.94,2.99,141200.0],["2026-06-15",3.12,3.2,2.83,2.87,228300.0],["2026-06-16",2.86,2.96,2.77,2.79,127900.0],["2026-06-17",2.85,2.97,2.79,2.83,118000.0],["2026-06-18",2.84,3.115,2.81,3.03,263200.0],["2026-06-22",3.01,3.01,2.88,2.88,90500.0],["2026-06-23",2.87,2.98,2.8,2.8,70600.0],["2026-06-24",2.81,2.88,2.71,2.76,119300.0],["2026-06-25",2.83,2.884,2.75,2.83,185900.0],["2026-06-26",2.78,3.03,2.78,2.99,195900.0],["2026-06-29",2.95,3.13,2.9,3.04,121900.0],["2026-06-30",3.01,3.11,2.92,3.07,203100.0],["2026-07-01",3.03,3.34,2.885,2.94,239500.0],["2026-07-02",3.05,3.22,2.66,2.67,130100.0],["2026-07-06",2.72,2.87,2.69,2.8,85600.0],["2026-07-07",2.8,2.825,2.67,2.71,87200.0],["2026-07-08",2.67,2.69,2.56,2.65,49600.0],["2026-07-09",2.67,2.72,2.6,2.66,67700.0],["2026-07-10",2.72,2.74,2.625,2.65,55700.0],["2026-07-13",2.69,2.69,2.56,2.64,53000.0],["2026-07-14",2.67,2.71,2.57,2.64,102600.0],["2026-07-15",2.63,2.73,2.56,2.61,96300.0],["2026-07-16",2.58,2.695,2.569,2.69,66400.0],["2026-07-17",2.62,2.7,2.58,2.63,57000.0],["2026-07-20",2.66,2.82,2.66,2.76,76600.0],["2026-07-21",2.77,2.82,2.68,2.77,68400.0],["2026-07-22",2.76,2.82,2.686,2.79,67000.0],["2026-07-23",2.75,2.86,2.66,2.76,61500.0],["2026-07-24",2.76,2.8,2.57,2.71,145800.0],["2026-07-27",2.77,2.9,2.711,2.77,96200.0],["2026-07-28",2.77,2.97,2.75,2.97,103700.0],["2026-07-29",2.97,3.2,2.83,3.07,152700.0],["2026-07-30",3.1,3.22,3.0,3.17,87000.0],["2026-07-31",3.25,3.25,3.025,3.05,43100.0],["2026-08-03",3.12,3.21,3.01,3.12,56400.0],["2026-08-04",3.14,3.49,3.105,3.41,160400.0],["2026-08-05",3.4,3.55,3.31,3.51,51200.0],["2026-08-06",3.44,3.49,3.23,3.23,69600.0],["2026-08-07",3.24,3.5,3.22,3.33,77100.0],["2026-08-10",3.36,3.39,3.16,3.17,62000.0],["2026-08-11",3.16,3.2,3.07,3.13,61900.0],["2026-08-12",3.13,3.247,2.96,3.09,151500.0],["2026-08-13",3.05,3.25,3.004,3.04,275500.0],["2026-08-14",2.95,3.26,2.875,3.06,191400.0],["2026-08-17",3.08,3.49,3.068,3.31,202600.0],["2026-08-18",3.3,3.35,3.11,3.11,44900.0],["2026-08-19",3.24,3.35,3.1,3.34,89000.0],["2026-08-20",3.27,3.326,3.13,3.15,75000.0],["2026-08-21",3.22,3.541,3.22,3.23,104700.0],["2026-08-24",3.26,3.33,3.074,3.12,89500.0],["2026-08-25",3.25,3.26,3.07,3.14,72100.0],["2026-08-26",3.13,3.21,2.98,3.02,65100.0],["2026-08-27",3.07,3.33,3.031,3.17,109300.0],["2026-08-28",3.16,3.245,3.06,3.07,40700.0],["2026-08-31",3.12,3.45,3.11,3.43,181400.0],["2026-09-01",3.41,4.05,3.38,3.56,445100.0],["2026-09-02",3.59,3.85,3.26,3.26,116500.0],["2026-09-03",3.29,3.39,3.095,3.14,106900.0],["2026-09-04",3.13,3.142,3.03,3.09,95100.0],["2026-09-08",3.07,3.136,2.95,3.1,67900.0],["2026-09-09",3.09,3.17,3.05,3.08,52900.0],["2026-09-10",3.08,3.144,3.01,3.04,89600.0],["2026-09-11",3.08,3.08,2.98,3.01,55400.0],["2026-09-14",3.01,3.04,2.95,2.99,47100.0],["2026-09-15",2.98,3.069,2.945,3.05,39300.0],["2026-09-16",3.05,3.07,2.95,3.03,52100.0],["2026-09-17",3.03,3.175,3.02,3.04,74500.0],["2026-09-18",3.03,3.068,2.86,2.86,191300.0],["2026-09-21",2.95,3.0,2.82,3.0,160800.0],["2026-09-22",3.05,3.125,2.98,3.03,120900.0],["2026-09-23",3.01,3.08,2.931,3.02,43200.0],["2026-09-24",2.93,2.98,2.9,2.91,60900.0],["2026-09-25",2.95,2.984,2.861,2.87,50900.0],["2026-09-28",2.94,2.99,2.843,2.9,66500.0],["2026-09-29",2.89,2.95,2.84,2.9,36700.0],["2026-09-30",2.9,2.96,2.851,2.93,77500.0],["2026-10-01",2.97,3.052,2.92,2.94,41900.0],["2026-10-02",2.98,2.99,2.9,2.97,54500.0],["2026-10-05",3.0,3.0,2.91,2.95,31400.0],["2026-10-06",3.02,3.06,2.92,2.94,46700.0],["2026-10-07",2.96,2.99,2.88,2.94,26600.0],["2026-10-08",2.9,3.0,2.875,2.92,58600.0],["2026-10-09",2.92,2.99,2.9,2.95,66900.0],["2026-10-12",2.96,2.99,2.893,2.98,24700.0],["2026-10-13",2.95,3.09,2.95,3.04,64700.0],["2026-10-14",3.01,3.01,2.86,2.93,87400.0],["2026-10-15",2.9,2.96,2.85,2.9,30600.0],["2026-10-16",2.9,2.9,2.62,2.64,105700.0],["2026-10-19",2.73,2.73,2.61,2.66,28800.0],["2026-10-20",2.68,2.736,2.591,2.65,43200.0],["2026-10-21",2.7,2.7,2.6,2.65,38900.0],["2026-10-22",2.66,2.75,2.61,2.62,53100.0],["2026-10-23",2.61,2.61,2.56,2.6,31800.0],["2026-10-26",2.6,2.63,2.51,2.54,38200.0],["2026-10-27",2.53,2.58,2.5,2.56,31500.0],["2026-10-28",2.58,2.58,2.49,2.54,41600.0],["2026-10-29",2.55,2.58,2.54,2.55,5278600.0],["2026-10-30",2.95,3.1,2.75,2.95,5027532.0],["2026-11-02",2.99,3.1,2.82,2.86,540933.689323]],"session_anchor":{"v":1,"date":"2010-06-02","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2010-06-02","to":"2026-10-30","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-11-02","to":"2026-11-02","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}