{"t":"BNGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-21",3600.0,4044.0,3420.0,3690.0,455.0],["2018-08-22",3864.0,3930.0,3708.0,3780.0,76.0],["2018-08-23",4074.0,4074.0,3780.0,3810.0,46.0],["2018-08-24",3948.0,3960.0,3780.0,3816.0,50.0],["2018-08-27",3900.0,3900.0,3600.0,3690.0,59.0],["2018-08-28",3630.0,3654.0,3240.0,3582.0,52.0],["2018-08-29",3654.0,3900.0,3546.0,3750.0,136.0],["2018-08-30",3840.0,3894.0,3666.0,3702.0,38.0],["2018-08-31",3738.0,3738.0,3690.0,3720.0,27.0],["2018-09-04",3750.0,3810.0,3732.0,3774.0,35.0],["2018-09-05",3750.0,3810.0,3750.0,3804.0,53.0],["2018-09-06",3900.0,3900.0,3840.0,3900.0,25.0],["2018-09-07",4080.0,4080.0,3888.0,3930.0,23.0],["2018-09-10",4194.0,4230.0,3912.0,4200.0,27.0],["2018-09-11",4236.0,4770.0,4236.0,4590.0,134.0],["2018-09-12",4800.0,4800.0,4518.0,4674.0,42.0],["2018-09-13",4770.0,4770.0,3930.0,4410.0,60.0],["2018-09-14",4368.0,4404.0,4200.0,4344.0,9.0],["2018-09-17",4404.0,4482.0,4056.0,4218.0,14.0],["2018-09-18",4200.0,4716.0,4182.0,4404.0,53.0],["2018-09-19",4620.0,4620.0,4320.0,4428.0,14.0],["2018-09-20",4422.0,4800.0,4356.0,4530.0,45.0],["2018-09-21",6000.0,6000.0,3750.0,4194.0,11.0],["2018-09-24",4266.0,4794.0,3900.0,3954.0,41.0],["2018-09-25",3924.0,4200.0,3306.0,3786.0,29.0],["2018-09-26",3762.0,4170.0,3744.0,3918.0,9.0],["2018-09-27",4104.0,5184.0,3804.0,4950.0,117.0],["2018-09-28",5100.0,5100.0,4344.0,4776.0,35.0],["2018-10-01",4740.0,5100.0,4566.0,4584.0,11.0],["2018-10-02",4458.0,4764.0,4380.0,4578.0,12.0],["2018-10-03",4398.0,4428.0,4356.0,4356.0,7.0],["2018-10-04",4236.0,4386.0,4050.0,4098.0,26.0],["2018-10-05",4050.0,4122.0,4050.0,4104.0,13.0],["2018-10-08",3900.0,4200.0,3900.0,3918.0,21.0],["2018-10-09",4050.0,4194.0,3900.0,4164.0,29.0],["2018-10-10",4260.0,4260.0,3900.0,3948.0,19.0],["2018-10-11",3900.0,4062.0,3900.0,4062.0,7.0],["2018-10-12",4380.0,4380.0,3900.0,4170.0,3.0],["2018-10-15",4110.0,4110.0,3918.0,3918.0,1.0],["2018-10-16",4050.0,4050.0,3978.0,4044.0,1.0],["2018-10-17",4194.0,4194.0,3930.0,4170.0,9.0],["2018-10-18",4182.0,4182.0,4140.0,4140.0,1.0],["2018-10-19",4086.0,4200.0,3900.0,4176.0,18.0],["2018-10-22",4092.0,4200.0,3900.0,3942.0,7.0],["2018-10-23",3822.0,4026.0,3780.0,3780.0,44.0],["2018-10-24",3810.0,3852.0,3750.0,3750.0,8.0],["2018-10-25",3810.0,3900.0,3750.0,3900.0,6.0],["2018-10-26",4020.0,4020.0,3780.0,3828.0,8.0],["2018-10-29",3840.0,4194.0,3840.0,4080.0,17.0],["2018-10-30",4080.0,4080.0,4080.0,4080.0,0.0],["2018-10-31",4050.0,4050.0,3870.0,3870.0,2.0],["2018-11-01",4032.0,4032.0,4032.0,4032.0,1.0],["2018-11-02",3990.0,4182.0,3990.0,4182.0,1.0],["2018-11-05",4302.0,4440.0,4260.0,4272.0,12.0],["2018-11-06",4494.0,4620.0,4356.0,4434.0,5.0],["2018-11-07",4452.0,4500.0,4260.0,4314.0,10.0],["2018-11-08",4314.0,4350.0,4080.0,4170.0,13.0],["2018-11-09",3756.0,4134.0,3756.0,4110.0,2.0],["2018-11-12",4200.0,4482.0,3906.0,4182.0,8.0],["2018-11-13",4230.0,4230.0,3990.0,4170.0,4.0],["2018-11-14",4020.0,4194.0,4020.0,4194.0,1.0],["2018-11-15",4134.0,4212.0,4134.0,4212.0,7.0],["2018-11-16",4098.0,4350.0,4098.0,4320.0,5.0],["2018-11-19",4494.0,4494.0,4050.0,4206.0,5.0],["2018-11-20",4182.0,4182.0,4164.0,4164.0,1.0],["2018-11-21",4152.0,4152.0,4068.0,4080.0,1.0],["2018-11-23",4080.0,4080.0,4080.0,4080.0,0.0],["2018-11-26",4080.0,4218.0,3900.0,3900.0,3.0],["2018-11-27",3900.0,4200.0,3900.0,3972.0,9.0],["2018-11-28",4086.0,4230.0,3918.0,4230.0,8.0],["2018-11-29",4290.0,4290.0,4290.0,4290.0,1.0],["2018-11-30",4260.0,4260.0,4080.0,4194.0,2.0],["2018-12-03",4170.0,4194.0,4140.0,4194.0,3.0],["2018-12-04",4092.0,4092.0,3960.0,4080.0,1.0],["2018-12-06",3978.0,4080.0,3900.0,3900.0,2.0],["2018-12-07",3966.0,3966.0,3906.0,3906.0,2.0],["2018-12-10",4002.0,4002.0,3900.0,3900.0,3.0],["2018-12-11",3894.0,3900.0,3894.0,3894.0,2.0],["2018-12-12",3900.0,3900.0,3834.0,3900.0,5.0],["2018-12-13",3900.0,3900.0,3900.0,3900.0,0.0],["2018-12-14",3906.0,3906.0,3840.0,3870.0,60.0],["2018-12-17",3900.0,4800.0,3900.0,4056.0,27.0],["2018-12-18",4470.0,4470.0,4134.0,4134.0,28.0],["2018-12-19",4170.0,4350.0,3906.0,3906.0,50.0],["2018-12-20",4050.0,4320.0,3930.0,3930.0,37.0],["2018-12-21",3900.0,4008.0,3030.0,3072.0,42.0],["2018-12-24",3336.0,3336.0,3060.0,3060.0,4.0],["2018-12-26",3408.0,3408.0,2556.0,3000.0,17.0],["2018-12-27",3000.0,3000.0,2406.0,3000.0,13.0],["2018-12-28",3294.0,3294.0,2940.0,2940.0,2.0],["2018-12-31",2916.0,3174.0,2916.0,3144.0,5.0],["2019-01-02",3120.0,3120.0,3120.0,3120.0,0.0],["2019-01-03",3120.0,3120.0,3120.0,3120.0,0.0],["2019-01-04",3084.0,3084.0,2466.0,3012.0,1.0],["2019-01-07",3012.0,3012.0,3012.0,3012.0,1.0],["2019-01-08",2784.0,3012.0,2784.0,2850.0,11.0],["2019-01-09",2910.0,2910.0,2910.0,2910.0,1.0],["2019-01-10",2910.0,2910.0,2910.0,2910.0,0.0],["2019-01-11",2850.0,2904.0,2850.0,2904.0,3.0],["2019-01-14",3126.0,3126.0,2604.0,2700.0,31.0],["2019-01-15",2868.0,3150.0,2610.0,2676.0,16.0],["2019-01-16",2928.0,3300.0,2700.0,2700.0,12.0],["2019-01-17",2700.0,2700.0,2640.0,2640.0,8.0],["2019-01-18",2640.0,2700.0,2532.0,2688.0,23.0],["2019-01-22",2670.0,2940.0,2640.0,2670.0,15.0],["2019-01-23",2652.0,2700.0,2652.0,2658.0,14.0],["2019-01-24",2604.0,2700.0,2604.0,2640.0,7.0],["2019-01-25",2688.0,2700.0,2622.0,2646.0,3.0],["2019-01-28",2748.0,2748.0,2580.0,2580.0,17.0],["2019-01-29",2592.0,2610.0,2418.0,2430.0,22.0],["2019-01-30",2454.0,2538.0,2430.0,2436.0,2.0],["2019-01-31",2562.0,2562.0,2460.0,2460.0,1.0],["2019-02-01",2454.0,2454.0,2418.0,2418.0,6.0],["2019-02-04",2472.0,2526.0,2418.0,2442.0,8.0],["2019-02-05",2484.0,2490.0,2100.0,2286.0,27.0],["2019-02-06",2370.0,2910.0,2334.0,2544.0,117.0],["2019-02-07",2544.0,2688.0,2250.0,2640.0,28.0],["2019-02-08",2580.0,2580.0,2454.0,2454.0,4.0],["2019-02-11",2454.0,2700.0,2454.0,2526.0,12.0],["2019-02-12",2388.0,2454.0,2388.0,2400.0,3.0],["2019-02-13",2544.0,2550.0,2502.0,2550.0,2.0],["2019-02-14",2526.0,2568.0,2526.0,2568.0,2.0],["2019-02-15",2412.0,2568.0,2412.0,2490.0,3.0],["2019-02-19",2442.0,2604.0,2442.0,2550.0,5.0],["2019-02-20",2460.0,2460.0,2460.0,2460.0,2.0],["2019-02-21",2418.0,2460.0,2412.0,2412.0,3.0],["2019-02-22",2388.0,2400.0,2316.0,2388.0,6.0],["2019-02-25",2286.0,2502.0,2286.0,2484.0,3.0],["2019-02-26",2490.0,2514.0,2490.0,2502.0,1.0],["2019-02-27",2502.0,2502.0,2502.0,2502.0,0.0],["2019-02-28",2442.0,2520.0,2442.0,2520.0,2.0],["2019-03-01",2760.0,2766.0,2460.0,2550.0,50.0],["2019-03-04",2628.0,2628.0,2382.0,2454.0,12.0],["2019-03-05",2586.0,3744.0,2454.0,2928.0,372.0],["2019-03-06",2910.0,3000.0,2586.0,2790.0,181.0],["2019-03-07",3018.0,3120.0,2586.0,2628.0,119.0],["2019-03-08",2610.0,2790.0,2454.0,2634.0,19.0],["2019-03-11",2496.0,2790.0,2352.0,2496.0,33.0],["2019-03-12",2442.0,2652.0,2442.0,2610.0,49.0],["2019-03-13",2526.0,2652.0,2520.0,2598.0,14.0],["2019-03-14",2916.0,2916.0,2466.0,2520.0,31.0],["2019-03-15",2460.0,3324.0,2334.0,3000.0,247.0],["2019-03-18",3000.0,3000.0,2820.0,2910.0,58.0],["2019-03-19",2850.0,2868.0,2790.0,2790.0,13.0],["2019-03-20",3108.0,3108.0,2718.0,2826.0,16.0],["2019-03-21",2790.0,2850.0,2580.0,2658.0,145.0],["2019-03-22",2844.0,2844.0,2844.0,2844.0,0.0],["2019-03-25",2814.0,2844.0,2610.0,2610.0,15.0],["2019-03-26",2688.0,2850.0,2466.0,2466.0,107.0],["2019-03-27",2520.0,2526.0,2292.0,2526.0,18.0],["2019-03-28",2790.0,2880.0,2538.0,2550.0,5.0],["2019-03-29",2712.0,2712.0,2580.0,2616.0,16.0],["2019-04-01",2526.0,2688.0,2520.0,2604.0,6.0],["2019-04-02",2700.0,2700.0,2622.0,2700.0,2.0],["2019-04-03",2640.0,2682.0,2640.0,2682.0,1.0],["2019-04-04",2682.0,2682.0,2682.0,2682.0,0.0],["2019-04-05",2652.0,2670.0,2586.0,2664.0,3.0],["2019-04-08",2688.0,2694.0,2598.0,2628.0,14.0],["2019-04-09",2580.0,2640.0,2580.0,2616.0,12.0],["2019-04-10",2646.0,2700.0,2562.0,2580.0,11.0],["2019-04-11",2556.0,2640.0,2550.0,2598.0,6.0],["2019-04-12",2616.0,2628.0,2292.0,2388.0,66.0],["2019-04-15",2382.0,2460.0,2334.0,2340.0,9.0],["2019-04-16",2346.0,2346.0,2292.0,2316.0,37.0],["2019-04-17",2640.0,2640.0,2322.0,2334.0,9.0],["2019-04-18",2358.0,2496.0,2358.0,2496.0,17.0],["2019-04-22",2520.0,2520.0,2400.0,2502.0,6.0],["2019-04-23",2502.0,2502.0,2502.0,2502.0,0.0],["2019-04-24",2460.0,2472.0,2430.0,2472.0,2.0],["2019-04-25",2418.0,2418.0,2418.0,2418.0,0.0],["2019-04-26",2400.0,2574.0,2400.0,2508.0,16.0],["2019-04-29",2508.0,2508.0,2418.0,2418.0,1.0],["2019-04-30",2472.0,2760.0,2304.0,2472.0,37.0],["2019-05-01",2508.0,2508.0,2340.0,2418.0,10.0],["2019-05-02",2340.0,2370.0,2340.0,2370.0,3.0],["2019-05-03",2400.0,2628.0,2400.0,2400.0,14.0],["2019-05-06",2418.0,2418.0,2304.0,2346.0,10.0],["2019-05-07",2352.0,2364.0,2232.0,2358.0,13.0],["2019-05-08",2316.0,2328.0,2298.0,2328.0,6.0],["2019-05-09",2262.0,2352.0,2190.0,2196.0,15.0],["2019-05-10",2208.0,2220.0,2064.0,2064.0,35.0],["2019-05-13",2070.0,2100.0,1632.0,1992.0,16.0],["2019-05-14",1890.0,1938.0,1770.0,1932.0,11.0],["2019-05-15",1866.0,1920.0,1758.0,1764.0,4.0],["2019-05-16",1800.0,1890.0,1800.0,1890.0,5.0],["2019-05-17",1812.0,1968.0,1812.0,1890.0,6.0],["2019-05-20",1908.0,1908.0,1848.0,1848.0,4.0],["2019-05-21",1830.0,1890.0,1830.0,1890.0,4.0],["2019-05-22",1890.0,1890.0,1836.0,1836.0,2.0],["2019-05-23",1842.0,1860.0,1818.0,1860.0,6.0],["2019-05-24",1806.0,1866.0,1800.0,1800.0,7.0],["2019-05-28",1818.0,1842.0,1812.0,1812.0,2.0],["2019-05-29",1806.0,1836.0,1800.0,1800.0,4.0],["2019-05-30",1854.0,1854.0,1812.0,1812.0,2.0],["2019-05-31",1800.0,1830.0,1800.0,1806.0,4.0],["2019-06-03",1800.0,1824.0,1800.0,1806.0,5.0],["2019-06-04",1800.0,1800.0,1650.0,1668.0,43.0],["2019-06-05",1650.0,1734.0,1650.0,1734.0,1.0],["2019-06-06",1662.0,1734.0,1656.0,1668.0,9.0],["2019-06-07",1674.0,1776.0,1674.0,1674.0,1.0],["2019-06-10",1782.0,1782.0,1650.0,1650.0,8.0],["2019-06-11",1650.0,1662.0,1650.0,1662.0,1.0],["2019-06-12",1650.0,1656.0,1650.0,1656.0,1.0],["2019-06-13",1782.0,1890.0,1662.0,1806.0,14.0],["2019-06-14",1800.0,2808.0,1650.0,1740.0,749.0],["2019-06-17",1770.0,1770.0,1500.0,1548.0,66.0],["2019-06-18",1518.0,1716.0,1500.0,1590.0,83.0],["2019-06-19",1638.0,1638.0,1500.0,1506.0,15.0],["2019-06-20",1614.0,1614.0,1500.0,1524.0,19.0],["2019-06-21",1596.0,1614.0,1584.0,1602.0,9.0],["2019-06-24",1590.0,1596.0,1560.0,1560.0,13.0],["2019-06-25",1530.0,1572.0,1500.0,1500.0,6.0],["2019-06-26",1494.0,1584.0,1464.0,1494.0,27.0],["2019-06-27",1524.0,1524.0,1464.0,1476.0,14.0],["2019-06-28",1434.0,1548.0,1434.0,1470.0,14.0],["2019-07-01",1470.0,1560.0,1470.0,1506.0,7.0],["2019-07-02",1506.0,1542.0,1464.0,1464.0,11.0],["2019-07-03",1464.0,1464.0,1410.0,1416.0,17.0],["2019-07-05",1410.0,1446.0,1410.0,1422.0,6.0],["2019-07-08",1590.0,1590.0,1476.0,1488.0,3.0],["2019-07-09",1602.0,1602.0,1554.0,1554.0,3.0],["2019-07-10",1560.0,1590.0,1512.0,1548.0,18.0],["2019-07-11",1566.0,1602.0,1560.0,1560.0,3.0],["2019-07-12",1608.0,1608.0,1560.0,1560.0,5.0],["2019-07-15",1614.0,1614.0,1512.0,1512.0,13.0],["2019-07-16",1524.0,1524.0,1518.0,1518.0,3.0],["2019-07-17",1518.0,1518.0,1518.0,1518.0,0.0],["2019-07-18",1530.0,1560.0,1530.0,1560.0,1.0],["2019-07-19",1590.0,1590.0,1590.0,1590.0,1.0],["2019-07-22",1560.0,1602.0,1560.0,1590.0,4.0],["2019-07-23",1560.0,1584.0,1560.0,1584.0,1.0],["2019-07-24",1596.0,1680.0,1596.0,1680.0,4.0],["2019-07-25",1752.0,1752.0,1680.0,1680.0,5.0],["2019-07-26",1752.0,1752.0,1542.0,1650.0,3.0],["2019-07-29",1500.0,1656.0,1500.0,1602.0,23.0],["2019-07-30",1722.0,1740.0,1368.0,1422.0,37.0],["2019-07-31",1686.0,1722.0,1524.0,1566.0,12.0],["2019-08-01",1710.0,1722.0,1404.0,1404.0,15.0],["2019-08-02",1404.0,1404.0,1206.0,1398.0,25.0],["2019-08-05",1398.0,1506.0,1350.0,1350.0,23.0],["2019-08-06",1530.0,1530.0,1350.0,1374.0,37.0],["2019-08-07",1320.0,1338.0,1320.0,1332.0,2.0],["2019-08-08",1416.0,1416.0,1260.0,1266.0,6.0],["2019-08-09",1230.0,1236.0,1140.0,1140.0,24.0],["2019-08-12",1188.0,1254.0,1140.0,1182.0,13.0],["2019-08-13",1188.0,1350.0,1020.0,1182.0,167.0],["2019-08-14",864.0,1194.0,864.0,1116.0,21.0],["2019-08-15",1188.0,1188.0,948.0,1008.0,35.0],["2019-08-16",1074.0,1164.0,960.0,1092.0,13.0],["2019-08-19",1050.0,1092.0,966.0,978.0,23.0],["2019-08-20",984.0,1140.0,900.0,1140.0,50.0],["2019-08-21",1152.0,1152.0,966.0,1026.0,43.0],["2019-08-22",1002.0,1044.0,960.0,1044.0,27.0],["2019-08-23",966.0,972.0,930.0,960.0,12.0],["2019-08-26",954.0,1068.0,906.0,906.0,12.0],["2019-08-27",936.0,1044.0,744.0,930.0,44.0],["2019-08-28",984.0,990.0,750.0,870.0,24.0],["2019-08-29",978.0,978.0,888.0,888.0,8.0],["2019-08-30",1050.0,1644.0,798.0,894.0,5419.0],["2019-09-03",876.0,876.0,750.0,756.0,448.0],["2019-09-04",780.0,780.0,612.0,690.0,289.0],["2019-09-05",720.0,726.0,606.0,606.0,116.0],["2019-09-06",612.0,696.0,612.0,660.0,67.0],["2019-09-09",678.0,714.0,612.0,636.0,116.0],["2019-09-10",630.0,678.0,618.0,642.0,136.0],["2019-09-11",654.0,750.0,654.0,708.0,182.0],["2019-09-12",720.0,726.0,648.0,690.0,73.0],["2019-09-13",696.0,708.0,630.0,708.0,57.0],["2019-09-16",696.0,714.0,654.0,708.0,26.0],["2019-09-17",708.0,708.0,654.0,654.0,30.0],["2019-09-18",654.0,696.0,618.0,636.0,49.0],["2019-09-19",606.0,624.0,486.0,510.0,393.0],["2019-09-20",510.0,516.0,462.0,468.0,190.0],["2019-09-23",504.0,504.0,414.0,432.0,256.0],["2019-09-24",444.0,444.0,420.0,420.0,99.0],["2019-09-25",420.0,468.0,420.0,462.0,270.0],["2019-09-26",456.0,474.0,360.0,420.0,269.0],["2019-09-27",414.0,420.0,402.0,402.0,90.0],["2019-09-30",402.0,432.0,390.0,432.0,131.0],["2019-10-01",432.0,432.0,396.0,408.0,51.0],["2019-10-02",414.0,420.0,372.0,372.0,82.0],["2019-10-03",378.0,414.0,378.0,408.0,23.0],["2019-10-04",402.0,414.0,366.0,390.0,100.0],["2019-10-07",396.0,396.0,366.0,384.0,129.0],["2019-10-08",390.0,390.0,366.0,366.0,71.0],["2019-10-09",384.0,384.0,330.0,348.0,141.0],["2019-10-10",342.0,354.0,306.0,342.0,83.0],["2019-10-11",360.0,360.0,342.0,348.0,20.0],["2019-10-14",366.0,366.0,300.0,312.0,251.0],["2019-10-15",306.0,366.0,300.0,330.0,175.0],["2019-10-16",672.0,2820.0,630.0,1710.0,57323.0],["2019-10-17",1212.0,1392.0,774.0,828.0,10244.0],["2019-10-18",1026.0,2388.0,1026.0,1140.0,113106.0],["2019-10-21",546.0,762.0,492.0,648.0,62220.0],["2019-10-22",648.0,702.0,594.0,696.0,15442.0],["2019-10-23",690.0,756.0,630.0,660.0,12278.0],["2019-10-24",684.0,690.0,600.0,606.0,11074.0],["2019-10-25",588.0,600.0,522.0,534.0,10686.0],["2019-10-28",546.0,552.0,480.0,486.0,6635.0],["2019-10-29",474.0,480.0,426.0,450.0,6090.0],["2019-10-30",504.0,576.0,492.0,510.0,14686.0],["2019-10-31",504.0,504.0,450.0,474.0,4808.0],["2019-11-01",480.0,522.0,462.0,510.0,3059.0],["2019-11-04",528.0,534.0,480.0,486.0,3180.0],["2019-11-05",492.0,498.0,474.0,486.0,2146.0],["2019-11-06",480.0,546.0,462.0,540.0,5709.0],["2019-11-07",828.0,900.0,582.0,612.0,95046.0],["2019-11-08",540.0,612.0,510.0,528.0,10023.0],["2019-11-11",528.0,534.0,492.0,510.0,3512.0],["2019-11-12",516.0,642.0,510.0,636.0,14308.0],["2019-11-13",570.0,624.0,564.0,600.0,7782.0],["2019-11-14",594.0,660.0,552.0,648.0,7097.0],["2019-11-15",660.0,666.0,606.0,624.0,4957.0],["2019-11-18",630.0,666.0,624.0,648.0,4838.0],["2019-11-19",642.0,654.0,582.0,600.0,4729.0],["2019-11-20",582.0,618.0,570.0,606.0,2266.0],["2019-11-21",600.0,606.0,570.0,588.0,2883.0],["2019-11-22",588.0,588.0,540.0,570.0,2833.0],["2019-11-25",570.0,612.0,546.0,576.0,2587.0],["2019-11-26",576.0,594.0,552.0,558.0,1798.0],["2019-11-27",588.0,594.0,558.0,576.0,2115.0],["2019-11-29",570.0,576.0,546.0,570.0,1859.0],["2019-12-02",564.0,570.0,546.0,570.0,2019.0],["2019-12-03",558.0,564.0,546.0,558.0,1827.0],["2019-12-04",552.0,558.0,546.0,552.0,1199.0],["2019-12-05",708.0,780.0,606.0,654.0,46953.0],["2019-12-06",642.0,672.0,606.0,672.0,6214.0],["2019-12-09",672.0,672.0,618.0,648.0,3858.0],["2019-12-10",630.0,636.0,606.0,624.0,2921.0],["2019-12-11",600.0,618.0,588.0,594.0,2724.0],["2019-12-12",600.0,612.0,582.0,606.0,1966.0],["2019-12-13",606.0,618.0,588.0,612.0,1811.0],["2019-12-16",612.0,642.0,606.0,642.0,2487.0],["2019-12-17",630.0,660.0,624.0,630.0,1516.0],["2019-12-18",630.0,630.0,606.0,612.0,1286.0],["2019-12-19",696.0,708.0,618.0,630.0,11888.0],["2019-12-20",624.0,630.0,606.0,618.0,2866.0],["2019-12-23",618.0,618.0,588.0,612.0,2424.0],["2019-12-24",612.0,618.0,606.0,612.0,944.0],["2019-12-26",612.0,648.0,612.0,624.0,2401.0],["2019-12-27",630.0,654.0,618.0,648.0,2849.0],["2019-12-30",654.0,750.0,648.0,714.0,8721.0],["2019-12-31",738.0,834.0,726.0,744.0,10138.0],["2020-01-02",792.0,792.0,708.0,744.0,4190.0],["2020-01-03",720.0,756.0,666.0,738.0,3802.0],["2020-01-06",768.0,774.0,726.0,762.0,3401.0],["2020-01-07",780.0,780.0,732.0,744.0,2633.0],["2020-01-08",720.0,756.0,714.0,744.0,2771.0],["2020-01-09",738.0,744.0,696.0,714.0,2737.0],["2020-01-10",714.0,720.0,702.0,708.0,1621.0],["2020-01-13",744.0,744.0,660.0,708.0,3089.0],["2020-01-14",690.0,708.0,678.0,696.0,1896.0],["2020-01-15",696.0,726.0,684.0,702.0,2052.0],["2020-01-16",702.0,762.0,696.0,738.0,4550.0],["2020-01-17",738.0,750.0,708.0,720.0,1883.0],["2020-01-21",726.0,738.0,714.0,738.0,1805.0],["2020-01-22",738.0,786.0,720.0,726.0,5101.0],["2020-01-23",732.0,732.0,702.0,714.0,2083.0],["2020-01-24",708.0,720.0,684.0,696.0,1844.0],["2020-01-27",678.0,684.0,606.0,648.0,2453.0],["2020-01-28",630.0,690.0,630.0,678.0,1370.0],["2020-01-29",678.0,690.0,642.0,648.0,1239.0],["2020-01-30",642.0,654.0,606.0,654.0,1836.0],["2020-01-31",642.0,648.0,618.0,618.0,1600.0],["2020-02-03",618.0,642.0,606.0,606.0,1472.0],["2020-02-04",636.0,636.0,606.0,630.0,1099.0],["2020-02-05",630.0,648.0,618.0,624.0,846.0],["2020-02-06",618.0,636.0,612.0,618.0,696.0],["2020-02-07",618.0,624.0,606.0,612.0,971.0],["2020-02-10",660.0,726.0,624.0,678.0,9928.0],["2020-02-11",660.0,666.0,636.0,648.0,2000.0],["2020-02-12",642.0,648.0,624.0,624.0,1215.0],["2020-02-13",636.0,636.0,612.0,624.0,982.0],["2020-02-14",612.0,630.0,612.0,630.0,1249.0],["2020-02-18",630.0,642.0,612.0,624.0,1510.0],["2020-02-19",624.0,642.0,618.0,636.0,765.0],["2020-02-20",630.0,654.0,624.0,642.0,1196.0],["2020-02-21",660.0,690.0,654.0,666.0,3982.0],["2020-02-24",660.0,666.0,630.0,648.0,1773.0],["2020-02-25",648.0,666.0,624.0,636.0,1589.0],["2020-02-26",630.0,636.0,612.0,624.0,1484.0],["2020-02-27",612.0,612.0,510.0,570.0,3970.0],["2020-02-28",546.0,654.0,546.0,594.0,3385.0],["2020-03-02",648.0,750.0,600.0,750.0,5863.0],["2020-03-03",660.0,714.0,636.0,654.0,2659.0],["2020-03-04",696.0,696.0,630.0,654.0,1576.0],["2020-03-05",642.0,690.0,630.0,678.0,4203.0],["2020-03-06",516.0,522.0,420.0,456.0,11976.0],["2020-03-09",372.0,528.0,366.0,510.0,11169.0],["2020-03-10",654.0,660.0,414.0,456.0,31784.0],["2020-03-11",372.0,420.0,336.0,348.0,8078.0],["2020-03-12",288.0,330.0,282.0,288.0,3627.0],["2020-03-13",312.0,312.0,282.0,288.0,2302.0],["2020-03-16",282.0,294.0,258.0,270.0,1641.0],["2020-03-17",288.0,336.0,270.0,300.0,1771.0],["2020-03-18",294.0,300.0,234.0,234.0,2123.0],["2020-03-19",252.0,270.0,234.0,240.0,2326.0],["2020-03-20",258.0,372.0,246.0,252.0,11256.0],["2020-03-23",258.0,294.0,252.0,258.0,2352.0],["2020-03-24",258.0,282.0,252.0,276.0,2338.0],["2020-03-25",270.0,282.0,240.0,264.0,2720.0],["2020-03-26",258.0,270.0,252.0,264.0,2431.0],["2020-03-27",258.0,270.0,252.0,270.0,2224.0],["2020-03-30",282.0,282.0,252.0,258.0,1121.0],["2020-03-31",348.0,396.0,264.0,276.0,34814.0],["2020-04-01",252.0,270.0,234.0,234.0,11340.0],["2020-04-02",168.0,174.0,150.0,156.0,40718.0],["2020-04-03",162.0,168.0,156.0,168.0,10929.0],["2020-04-06",168.0,168.0,162.0,168.0,12519.0],["2020-04-07",168.0,168.0,168.0,168.0,6911.0],["2020-04-08",192.0,192.0,174.0,180.0,22880.0],["2020-04-09",192.0,210.0,186.0,192.0,18334.0],["2020-04-13",198.0,198.0,186.0,198.0,7502.0],["2020-04-14",198.0,210.0,198.0,204.0,8038.0],["2020-04-15",210.0,246.0,192.0,234.0,21597.0],["2020-04-16",234.0,234.0,204.0,228.0,11176.0],["2020-04-17",210.0,228.0,204.0,210.0,9589.0],["2020-04-20",210.0,210.0,198.0,204.0,5684.0],["2020-04-21",210.0,216.0,204.0,210.0,4431.0],["2020-04-22",228.0,246.0,216.0,222.0,24683.0],["2020-04-23",216.0,216.0,204.0,210.0,7054.0],["2020-04-24",210.0,210.0,204.0,210.0,4161.0],["2020-04-27",216.0,234.0,210.0,234.0,9509.0],["2020-04-28",240.0,258.0,234.0,246.0,15862.0],["2020-04-29",258.0,258.0,234.0,246.0,8880.0],["2020-04-30",240.0,264.0,234.0,240.0,4835.0],["2020-05-01",240.0,246.0,228.0,234.0,3647.0],["2020-05-04",222.0,234.0,222.0,228.0,3327.0],["2020-05-05",228.0,234.0,228.0,228.0,2919.0],["2020-05-06",228.0,228.0,210.0,216.0,6478.0],["2020-05-07",204.0,216.0,204.0,216.0,5763.0],["2020-05-08",216.0,234.0,210.0,222.0,3319.0],["2020-05-11",228.0,270.0,222.0,264.0,28599.0],["2020-05-12",282.0,312.0,234.0,246.0,37302.0],["2020-05-13",258.0,264.0,228.0,240.0,10293.0],["2020-05-14",240.0,252.0,228.0,240.0,9507.0],["2020-05-15",216.0,228.0,210.0,222.0,7032.0],["2020-05-18",234.0,240.0,216.0,228.0,8827.0],["2020-05-19",246.0,252.0,228.0,234.0,19147.0],["2020-05-20",228.0,234.0,222.0,234.0,6767.0],["2020-05-21",228.0,264.0,228.0,258.0,21957.0],["2020-05-22",258.0,282.0,246.0,282.0,25038.0],["2020-05-26",324.0,330.0,300.0,300.0,29167.0],["2020-05-27",294.0,294.0,252.0,270.0,17703.0],["2020-05-28",258.0,288.0,252.0,276.0,11670.0],["2020-05-29",282.0,282.0,258.0,270.0,7409.0],["2020-06-01",264.0,270.0,258.0,258.0,3948.0],["2020-06-02",258.0,318.0,252.0,294.0,38795.0],["2020-06-03",276.0,294.0,270.0,288.0,9710.0],["2020-06-04",282.0,336.0,276.0,324.0,29976.0],["2020-06-05",336.0,336.0,300.0,318.0,15271.0],["2020-06-08",354.0,354.0,312.0,324.0,28685.0],["2020-06-09",330.0,360.0,324.0,330.0,17335.0],["2020-06-10",348.0,390.0,324.0,342.0,42697.0],["2020-06-11",354.0,354.0,300.0,306.0,21297.0],["2020-06-12",342.0,342.0,312.0,312.0,10810.0],["2020-06-15",312.0,324.0,294.0,312.0,8508.0],["2020-06-16",324.0,330.0,306.0,318.0,9490.0],["2020-06-17",324.0,324.0,300.0,306.0,8658.0],["2020-06-18",300.0,348.0,300.0,312.0,39767.0],["2020-06-19",312.0,312.0,276.0,282.0,21070.0],["2020-06-22",282.0,282.0,264.0,264.0,12517.0],["2020-06-23",270.0,276.0,264.0,270.0,7690.0],["2020-06-24",270.0,300.0,270.0,282.0,21661.0],["2020-06-25",282.0,288.0,270.0,282.0,8468.0],["2020-06-26",288.0,294.0,264.0,264.0,11770.0],["2020-06-29",276.0,324.0,258.0,282.0,45910.0],["2020-06-30",288.0,312.0,276.0,306.0,23107.0],["2020-07-01",312.0,360.0,288.0,342.0,100527.0],["2020-07-02",318.0,318.0,282.0,294.0,37340.0],["2020-07-06",300.0,300.0,282.0,282.0,14927.0],["2020-07-07",288.0,294.0,270.0,288.0,19524.0],["2020-07-08",294.0,294.0,282.0,282.0,18417.0],["2020-07-09",312.0,312.0,288.0,294.0,28291.0],["2020-07-10",324.0,336.0,306.0,318.0,48513.0],["2020-07-13",324.0,330.0,300.0,300.0,19713.0],["2020-07-14",300.0,300.0,282.0,294.0,10671.0],["2020-07-15",300.0,306.0,300.0,300.0,9966.0],["2020-07-16",300.0,324.0,294.0,312.0,33096.0],["2020-07-17",396.0,522.0,366.0,372.0,268705.0],["2020-07-20",420.0,432.0,390.0,408.0,74404.0],["2020-07-21",480.0,552.0,450.0,498.0,164763.0],["2020-07-22",600.0,696.0,492.0,534.0,239934.0],["2020-07-23",534.0,534.0,420.0,468.0,96307.0],["2020-07-24",540.0,630.0,498.0,534.0,211669.0],["2020-07-27",516.0,516.0,468.0,486.0,52013.0],["2020-07-28",456.0,504.0,450.0,498.0,39659.0],["2020-07-29",468.0,480.0,444.0,450.0,36546.0],["2020-07-30",498.0,504.0,462.0,480.0,47189.0],["2020-07-31",474.0,480.0,462.0,474.0,17269.0],["2020-08-03",480.0,486.0,462.0,474.0,21866.0],["2020-08-04",462.0,474.0,456.0,468.0,17027.0],["2020-08-05",462.0,468.0,432.0,450.0,21896.0],["2020-08-06",444.0,492.0,438.0,480.0,52247.0],["2020-08-07",582.0,606.0,498.0,516.0,122764.0],["2020-08-10",498.0,510.0,492.0,504.0,21412.0],["2020-08-11",492.0,492.0,468.0,480.0,18103.0],["2020-08-12",474.0,480.0,450.0,462.0,15671.0],["2020-08-13",450.0,462.0,444.0,462.0,16869.0],["2020-08-14",438.0,444.0,402.0,420.0,25234.0],["2020-08-17",402.0,408.0,384.0,396.0,16182.0],["2020-08-18",408.0,450.0,402.0,432.0,23776.0],["2020-08-19",432.0,432.0,402.0,408.0,11159.0],["2020-08-20",426.0,426.0,402.0,408.0,11888.0],["2020-08-21",396.0,402.0,366.0,384.0,20773.0],["2020-08-24",408.0,408.0,354.0,366.0,20780.0],["2020-08-25",354.0,408.0,348.0,402.0,20986.0],["2020-08-26",414.0,420.0,390.0,390.0,15152.0],["2020-08-27",384.0,384.0,366.0,378.0,12292.0],["2020-08-28",360.0,372.0,354.0,372.0,11292.0],["2020-08-31",360.0,366.0,348.0,366.0,14361.0],["2020-09-01",354.0,354.0,324.0,336.0,17022.0],["2020-09-02",330.0,360.0,330.0,354.0,13504.0],["2020-09-03",342.0,348.0,318.0,324.0,12021.0],["2020-09-04",318.0,324.0,282.0,318.0,25400.0],["2020-09-08",300.0,318.0,288.0,294.0,11559.0],["2020-09-09",306.0,312.0,294.0,300.0,11191.0],["2020-09-10",306.0,342.0,306.0,324.0,14718.0],["2020-09-11",324.0,324.0,306.0,312.0,4482.0],["2020-09-14",318.0,330.0,312.0,330.0,7694.0],["2020-09-15",324.0,372.0,318.0,360.0,14714.0],["2020-09-16",360.0,366.0,342.0,354.0,8649.0],["2020-09-17",342.0,384.0,342.0,378.0,18365.0],["2020-09-18",378.0,396.0,372.0,372.0,18032.0],["2020-09-21",378.0,390.0,366.0,384.0,8249.0],["2020-09-22",384.0,384.0,366.0,384.0,7293.0],["2020-09-23",384.0,384.0,348.0,354.0,7885.0],["2020-09-24",366.0,378.0,342.0,354.0,8429.0],["2020-09-25",354.0,372.0,348.0,354.0,6163.0],["2020-09-28",366.0,366.0,348.0,354.0,6117.0],["2020-09-29",372.0,372.0,354.0,360.0,6707.0],["2020-09-30",384.0,432.0,372.0,390.0,26156.0],["2020-10-01",378.0,384.0,366.0,378.0,8300.0],["2020-10-02",360.0,372.0,348.0,372.0,7923.0],["2020-10-05",372.0,378.0,366.0,372.0,8657.0],["2020-10-06",390.0,390.0,372.0,372.0,8425.0],["2020-10-07",372.0,372.0,360.0,366.0,5803.0],["2020-10-08",372.0,378.0,366.0,366.0,4937.0],["2020-10-09",366.0,372.0,354.0,366.0,7674.0],["2020-10-12",366.0,366.0,354.0,360.0,10619.0],["2020-10-13",360.0,360.0,354.0,354.0,5544.0],["2020-10-14",354.0,360.0,354.0,354.0,4033.0],["2020-10-15",354.0,354.0,342.0,348.0,8476.0],["2020-10-16",354.0,354.0,342.0,342.0,4194.0],["2020-10-19",342.0,342.0,330.0,336.0,4673.0],["2020-10-20",336.0,342.0,324.0,330.0,4709.0],["2020-10-21",330.0,330.0,312.0,318.0,5675.0],["2020-10-22",318.0,330.0,294.0,324.0,6228.0],["2020-10-23",324.0,324.0,312.0,324.0,2241.0],["2020-10-26",324.0,336.0,318.0,324.0,6969.0],["2020-10-27",330.0,330.0,312.0,318.0,3180.0],["2020-10-28",312.0,312.0,294.0,306.0,4512.0],["2020-10-29",306.0,318.0,300.0,312.0,5589.0],["2020-10-30",306.0,312.0,288.0,294.0,6783.0],["2020-11-02",294.0,306.0,294.0,300.0,4178.0],["2020-11-03",300.0,312.0,300.0,306.0,4292.0],["2020-11-04",300.0,306.0,294.0,294.0,4930.0],["2020-11-05",300.0,300.0,294.0,300.0,3282.0],["2020-11-06",300.0,300.0,282.0,288.0,6687.0],["2020-11-09",294.0,312.0,288.0,300.0,6810.0],["2020-11-10",300.0,318.0,294.0,318.0,6568.0],["2020-11-11",324.0,336.0,318.0,336.0,7558.0],["2020-11-12",366.0,384.0,336.0,342.0,18347.0],["2020-11-13",306.0,324.0,300.0,312.0,10334.0],["2020-11-16",300.0,312.0,300.0,300.0,5819.0],["2020-11-17",306.0,330.0,306.0,318.0,7509.0],["2020-11-18",318.0,330.0,306.0,306.0,5221.0],["2020-11-19",306.0,312.0,300.0,306.0,4976.0],["2020-11-20",306.0,318.0,300.0,312.0,9229.0],["2020-11-23",312.0,312.0,300.0,300.0,9022.0],["2020-11-24",300.0,306.0,294.0,294.0,9356.0],["2020-11-25",294.0,300.0,294.0,294.0,6979.0],["2020-11-27",300.0,300.0,288.0,294.0,4839.0],["2020-11-30",288.0,294.0,288.0,294.0,8135.0],["2020-12-01",294.0,318.0,294.0,300.0,27786.0],["2020-12-02",306.0,306.0,294.0,294.0,14167.0],["2020-12-03",300.0,306.0,294.0,300.0,7994.0],["2020-12-04",300.0,300.0,294.0,300.0,6533.0],["2020-12-07",300.0,330.0,300.0,318.0,17104.0],["2020-12-08",324.0,324.0,306.0,312.0,7074.0],["2020-12-09",312.0,324.0,300.0,306.0,10240.0],["2020-12-10",300.0,306.0,294.0,300.0,9837.0],["2020-12-11",300.0,306.0,294.0,300.0,7339.0],["2020-12-14",300.0,306.0,300.0,300.0,6322.0],["2020-12-15",300.0,312.0,300.0,306.0,9187.0],["2020-12-16",306.0,312.0,294.0,306.0,8224.0],["2020-12-17",306.0,324.0,300.0,318.0,14082.0],["2020-12-18",318.0,330.0,312.0,324.0,14742.0],["2020-12-21",348.0,354.0,330.0,336.0,25038.0],["2020-12-22",330.0,336.0,312.0,330.0,14285.0],["2020-12-23",342.0,492.0,336.0,468.0,144781.0],["2020-12-24",450.0,450.0,396.0,426.0,23475.0],["2020-12-28",528.0,612.0,498.0,528.0,115605.0],["2020-12-29",570.0,894.0,558.0,798.0,478720.0],["2020-12-30",1158.0,1782.0,1104.0,1260.0,1342385.0],["2020-12-31",1758.0,2082.0,1542.0,1848.0,806251.0],["2021-01-04",3126.0,4344.0,2706.0,4320.0,973164.0],["2021-01-05",3180.0,3504.0,2568.0,2970.0,394223.0],["2021-01-06",2760.0,3474.0,2634.0,2862.0,284096.0],["2021-01-07",2958.0,3108.0,2832.0,3000.0,153869.0],["2021-01-08",2478.0,2934.0,2346.0,2820.0,228640.0],["2021-01-11",3558.0,3648.0,3138.0,3402.0,240764.0],["2021-01-12",3480.0,3510.0,3150.0,3216.0,100057.0],["2021-01-13",3216.0,3378.0,3036.0,3378.0,93639.0],["2021-01-14",3432.0,4770.0,3324.0,4170.0,391694.0],["2021-01-15",4578.0,5700.0,4500.0,5058.0,394060.0],["2021-01-19",5586.0,5970.0,5358.0,5484.0,230557.0],["2021-01-20",4782.0,5070.0,4512.0,4830.0,209803.0],["2021-01-21",5148.0,5220.0,4848.0,4962.0,90677.0],["2021-01-22",5382.0,5880.0,5148.0,5880.0,193133.0],["2021-01-25",6786.0,8190.0,6270.0,7548.0,256171.0],["2021-01-26",8058.0,8310.0,7128.0,7326.0,131272.0],["2021-01-27",6564.0,7200.0,5670.0,6624.0,116184.0],["2021-01-28",6828.0,6840.0,5760.0,6318.0,82046.0],["2021-01-29",6474.0,6960.0,6276.0,6630.0,61478.0],["2021-02-01",6828.0,6840.0,6234.0,6456.0,62957.0],["2021-02-02",7494.0,7620.0,6810.0,7212.0,102812.0],["2021-02-03",7146.0,7380.0,6978.0,7110.0,46523.0],["2021-02-04",6936.0,6960.0,6606.0,6708.0,48064.0],["2021-02-05",6672.0,6750.0,6354.0,6630.0,55622.0],["2021-02-08",6594.0,7164.0,6432.0,6990.0,60682.0],["2021-02-09",7446.0,7602.0,7020.0,7080.0,59274.0],["2021-02-10",7182.0,7284.0,6642.0,6828.0,47838.0],["2021-02-11",6846.0,7416.0,6678.0,7020.0,55158.0],["2021-02-12",7032.0,8664.0,6876.0,8220.0,169042.0],["2021-02-16",8754.0,9414.0,8442.0,9342.0,91964.0],["2021-02-17",8826.0,9054.0,8160.0,8724.0,53391.0],["2021-02-18",8154.0,8286.0,7500.0,7692.0,48116.0],["2021-02-19",8088.0,8610.0,7938.0,8142.0,34080.0],["2021-02-22",7662.0,8028.0,6966.0,7110.0,48016.0],["2021-02-23",6066.0,6468.0,4830.0,6132.0,96278.0],["2021-02-24",6360.0,6918.0,6240.0,6714.0,41014.0],["2021-02-25",6348.0,6552.0,5850.0,6012.0,39953.0],["2021-02-26",6054.0,6426.0,5628.0,5838.0,44100.0],["2021-03-01",6024.0,6156.0,5862.0,5904.0,29749.0],["2021-03-02",6000.0,6276.0,5676.0,5688.0,25746.0],["2021-03-03",5742.0,5754.0,5070.0,5130.0,45958.0],["2021-03-04",4806.0,5058.0,3960.0,4140.0,84553.0],["2021-03-05",4440.0,4446.0,3348.0,4290.0,99561.0],["2021-03-08",4626.0,5370.0,4320.0,4662.0,111511.0],["2021-03-09",5004.0,5604.0,4770.0,5412.0,65079.0],["2021-03-10",5712.0,5730.0,4992.0,5202.0,61867.0],["2021-03-11",5358.0,5736.0,5226.0,5718.0,38709.0],["2021-03-12",5400.0,5676.0,5298.0,5628.0,29598.0],["2021-03-15",5634.0,5898.0,5478.0,5802.0,28555.0],["2021-03-16",5754.0,5796.0,5100.0,5238.0,38985.0],["2021-03-17",5058.0,5610.0,4980.0,5574.0,33127.0],["2021-03-18",5430.0,5544.0,5130.0,5154.0,25344.0],["2021-03-19",5208.0,5484.0,5082.0,5418.0,26621.0],["2021-03-22",5556.0,5598.0,5292.0,5430.0,30716.0],["2021-03-23",5340.0,5418.0,4992.0,5022.0,32156.0],["2021-03-24",5274.0,5274.0,4416.0,4458.0,55953.0],["2021-03-25",4188.0,4752.0,4152.0,4740.0,41051.0],["2021-03-26",4740.0,4818.0,4428.0,4650.0,28017.0],["2021-03-29",4572.0,4692.0,4362.0,4410.0,23238.0],["2021-03-30",4326.0,4704.0,4224.0,4632.0,23568.0],["2021-03-31",4740.0,4998.0,4650.0,4848.0,40320.0],["2021-04-01",5040.0,5058.0,4656.0,4698.0,25306.0],["2021-04-05",4818.0,4938.0,4716.0,4902.0,18278.0],["2021-04-06",4842.0,4890.0,4698.0,4710.0,17137.0],["2021-04-07",4686.0,4758.0,4398.0,4440.0,23499.0],["2021-04-08",4452.0,4668.0,4362.0,4518.0,21709.0],["2021-04-09",4428.0,4488.0,4302.0,4374.0,16620.0],["2021-04-12",4302.0,4422.0,4026.0,4044.0,32120.0],["2021-04-13",4092.0,4242.0,4008.0,4134.0,23005.0],["2021-04-14",4080.0,4092.0,3840.0,3858.0,30102.0],["2021-04-15",3888.0,3906.0,3492.0,3666.0,45106.0],["2021-04-16",3384.0,3468.0,3228.0,3396.0,38708.0],["2021-04-19",3264.0,3420.0,3072.0,3162.0,31376.0],["2021-04-20",3108.0,3642.0,3078.0,3228.0,59264.0],["2021-04-21",3204.0,3576.0,3096.0,3546.0,47181.0],["2021-04-22",3936.0,4170.0,3474.0,3576.0,124865.0],["2021-04-23",3606.0,3852.0,3492.0,3696.0,43375.0],["2021-04-26",3816.0,4572.0,3768.0,4572.0,94604.0],["2021-04-27",4536.0,4638.0,4098.0,4230.0,65851.0],["2021-04-28",4158.0,4254.0,4062.0,4182.0,25144.0],["2021-04-29",4188.0,4212.0,3822.0,3966.0,36357.0],["2021-04-30",3900.0,4068.0,3798.0,3822.0,25341.0],["2021-05-03",3852.0,3888.0,3534.0,3594.0,32854.0],["2021-05-04",3480.0,3582.0,3318.0,3474.0,31145.0],["2021-05-05",3498.0,3588.0,3276.0,3324.0,30107.0],["2021-05-06",3240.0,3330.0,3036.0,3186.0,39083.0],["2021-05-07",3252.0,3438.0,3192.0,3246.0,26993.0],["2021-05-10",3312.0,3324.0,2958.0,3006.0,34681.0],["2021-05-11",2706.0,3114.0,2676.0,3072.0,32833.0],["2021-05-12",2970.0,3102.0,2820.0,2844.0,27280.0],["2021-05-13",2898.0,2964.0,2580.0,2646.0,50599.0],["2021-05-14",3162.0,3348.0,2994.0,3240.0,172937.0],["2021-05-17",3138.0,3510.0,3102.0,3360.0,73224.0],["2021-05-18",3366.0,3588.0,3300.0,3492.0,35466.0],["2021-05-19",3294.0,3384.0,3180.0,3360.0,32868.0],["2021-05-20",3420.0,3492.0,3264.0,3372.0,27462.0],["2021-05-21",3402.0,3450.0,3306.0,3312.0,18709.0],["2021-05-24",3384.0,3492.0,3204.0,3264.0,25482.0],["2021-05-25",3300.0,3384.0,3240.0,3288.0,17980.0],["2021-05-26",3306.0,3690.0,3282.0,3612.0,40796.0],["2021-05-27",3630.0,3738.0,3468.0,3732.0,34168.0],["2021-05-28",3762.0,3834.0,3630.0,3702.0,21473.0],["2021-06-01",3708.0,3792.0,3528.0,3792.0,27771.0],["2021-06-02",3732.0,4002.0,3684.0,3984.0,24452.0],["2021-06-03",3882.0,3966.0,3756.0,3780.0,21258.0],["2021-06-04",3858.0,4404.0,3774.0,4122.0,49835.0],["2021-06-07",4626.0,5316.0,4548.0,5040.0,145707.0],["2021-06-08",5394.0,5472.0,4572.0,4980.0,83705.0],["2021-06-09",5034.0,5088.0,4632.0,4662.0,36195.0],["2021-06-10",4680.0,4926.0,4500.0,4584.0,34233.0],["2021-06-11",4698.0,4728.0,4506.0,4548.0,20803.0],["2021-06-14",4578.0,4944.0,4566.0,4692.0,30210.0],["2021-06-15",4782.0,4812.0,4386.0,4422.0,27238.0],["2021-06-16",4428.0,4692.0,4416.0,4668.0,26538.0],["2021-06-17",4560.0,4872.0,4560.0,4716.0,22877.0],["2021-06-18",4680.0,4758.0,4464.0,4572.0,30792.0],["2021-06-21",4476.0,4494.0,4158.0,4332.0,26622.0],["2021-06-22",4296.0,4380.0,4164.0,4278.0,24295.0],["2021-06-23",4320.0,4428.0,4272.0,4350.0,14941.0],["2021-06-24",4392.0,4452.0,4248.0,4290.0,16227.0],["2021-06-25",4320.0,4578.0,4242.0,4512.0,90924.0],["2021-06-28",4818.0,4920.0,4572.0,4638.0,34556.0],["2021-06-29",4698.0,4704.0,4476.0,4524.0,19234.0],["2021-06-30",4464.0,4476.0,4260.0,4398.0,34094.0],["2021-07-01",4386.0,4386.0,4026.0,4092.0,32391.0],["2021-07-02",4110.0,4188.0,3978.0,4032.0,17586.0],["2021-07-06",4086.0,4128.0,3918.0,3948.0,16420.0],["2021-07-07",3942.0,3942.0,3660.0,3774.0,24256.0],["2021-07-08",3564.0,3978.0,3504.0,3936.0,21694.0],["2021-07-09",3912.0,4110.0,3810.0,4050.0,15188.0],["2021-07-12",4014.0,4056.0,3780.0,3912.0,15176.0],["2021-07-13",3858.0,3894.0,3648.0,3654.0,15819.0],["2021-07-14",3672.0,3678.0,3420.0,3432.0,22166.0],["2021-07-15",3444.0,3690.0,3348.0,3504.0,21498.0],["2021-07-16",3504.0,3546.0,3408.0,3462.0,16930.0],["2021-07-19",3366.0,3600.0,3306.0,3540.0,19262.0],["2021-07-20",3552.0,3702.0,3348.0,3684.0,20799.0],["2021-07-21",3660.0,3864.0,3612.0,3822.0,15483.0],["2021-07-22",3828.0,3882.0,3660.0,3696.0,12514.0],["2021-07-23",3672.0,3702.0,3528.0,3582.0,10896.0],["2021-07-26",3552.0,3642.0,3438.0,3522.0,12232.0],["2021-07-27",3474.0,3588.0,3354.0,3468.0,12128.0],["2021-07-28",3504.0,3756.0,3486.0,3714.0,15328.0],["2021-07-29",3732.0,3798.0,3594.0,3654.0,11198.0],["2021-07-30",3600.0,3666.0,3522.0,3558.0,10332.0],["2021-08-02",3600.0,3708.0,3534.0,3618.0,12759.0],["2021-08-03",3678.0,3678.0,3468.0,3552.0,13648.0],["2021-08-04",3540.0,3696.0,3504.0,3516.0,21690.0],["2021-08-05",3426.0,3786.0,3342.0,3744.0,25260.0],["2021-08-06",3732.0,3810.0,3612.0,3792.0,13564.0],["2021-08-09",3768.0,3822.0,3696.0,3708.0,14014.0],["2021-08-10",3720.0,3768.0,3666.0,3672.0,10904.0],["2021-08-11",3678.0,3684.0,3468.0,3624.0,15963.0],["2021-08-12",3600.0,3618.0,3504.0,3576.0,7645.0],["2021-08-13",3570.0,3594.0,3402.0,3414.0,11721.0],["2021-08-16",3390.0,3402.0,3258.0,3330.0,14818.0],["2021-08-17",3276.0,3348.0,3126.0,3204.0,16132.0],["2021-08-18",3282.0,3288.0,3132.0,3144.0,13141.0],["2021-08-19",3108.0,3240.0,3072.0,3084.0,13348.0],["2021-08-20",3090.0,3258.0,3084.0,3234.0,12309.0],["2021-08-23",3252.0,3360.0,3210.0,3342.0,10731.0],["2021-08-24",3366.0,3480.0,3276.0,3468.0,11109.0],["2021-08-25",3432.0,3600.0,3408.0,3498.0,16171.0],["2021-08-26",3528.0,3564.0,3384.0,3402.0,9022.0],["2021-08-27",3414.0,3588.0,3396.0,3528.0,11584.0],["2021-08-30",3558.0,3570.0,3414.0,3438.0,13398.0],["2021-08-31",3432.0,3564.0,3396.0,3498.0,11628.0],["2021-09-01",3474.0,3564.0,3456.0,3534.0,9127.0],["2021-09-02",3564.0,3648.0,3534.0,3576.0,12948.0],["2021-09-03",3552.0,3594.0,3450.0,3516.0,8383.0],["2021-09-07",3498.0,3588.0,3456.0,3474.0,9736.0],["2021-09-08",3474.0,3474.0,3276.0,3312.0,9527.0],["2021-09-09",3312.0,3558.0,3288.0,3474.0,16617.0],["2021-09-10",3474.0,3492.0,3342.0,3342.0,10284.0],["2021-09-13",3360.0,3360.0,3180.0,3210.0,14192.0],["2021-09-14",3228.0,3258.0,3084.0,3120.0,13973.0],["2021-09-15",3108.0,3192.0,3072.0,3168.0,7343.0],["2021-09-16",3216.0,3216.0,3078.0,3174.0,14281.0],["2021-09-17",3258.0,3342.0,3192.0,3336.0,23781.0],["2021-09-20",3192.0,3228.0,3036.0,3102.0,21845.0],["2021-09-21",3132.0,3180.0,3078.0,3114.0,10877.0],["2021-09-22",3162.0,3336.0,3120.0,3276.0,16583.0],["2021-09-23",3312.0,3390.0,3258.0,3384.0,11245.0],["2021-09-24",3330.0,3360.0,3276.0,3294.0,7773.0],["2021-09-27",3336.0,3402.0,3258.0,3324.0,12452.0],["2021-09-28",3294.0,3312.0,3204.0,3276.0,14879.0],["2021-09-29",3282.0,3324.0,3120.0,3126.0,12460.0],["2021-09-30",3150.0,3360.0,3144.0,3300.0,14455.0],["2021-10-01",3282.0,3288.0,3078.0,3132.0,17100.0],["2021-10-04",3144.0,3150.0,2982.0,3036.0,17153.0],["2021-10-05",3030.0,3096.0,2988.0,3060.0,8869.0],["2021-10-06",3000.0,3048.0,2970.0,2976.0,9757.0],["2021-10-07",3006.0,3180.0,2952.0,3108.0,13626.0],["2021-10-08",3114.0,3216.0,3066.0,3090.0,9055.0],["2021-10-11",3090.0,3138.0,3060.0,3066.0,5611.0],["2021-10-12",3180.0,3318.0,3156.0,3216.0,17310.0],["2021-10-13",3252.0,3312.0,3186.0,3216.0,10043.0],["2021-10-14",3264.0,3312.0,3198.0,3204.0,9334.0],["2021-10-15",3246.0,3252.0,3084.0,3096.0,9755.0],["2021-10-18",3090.0,3192.0,3066.0,3120.0,9674.0],["2021-10-19",3168.0,3180.0,3102.0,3162.0,7822.0],["2021-10-20",3156.0,3234.0,3138.0,3204.0,7504.0],["2021-10-21",3186.0,3234.0,3102.0,3120.0,7212.0],["2021-10-22",3078.0,3090.0,3000.0,3090.0,12273.0],["2021-10-25",3090.0,3156.0,3054.0,3114.0,14321.0],["2021-10-26",3114.0,3264.0,3096.0,3096.0,17508.0],["2021-10-27",3102.0,3132.0,3024.0,3030.0,11482.0],["2021-10-28",3048.0,3096.0,3018.0,3084.0,8019.0],["2021-10-29",3084.0,3102.0,3018.0,3048.0,11950.0],["2021-11-01",3048.0,3252.0,3048.0,3240.0,18550.0],["2021-11-02",3360.0,3762.0,3348.0,3648.0,54947.0],["2021-11-03",3690.0,3726.0,3504.0,3672.0,21481.0],["2021-11-04",3720.0,3768.0,3552.0,3558.0,18887.0],["2021-11-05",3432.0,3444.0,3240.0,3312.0,20707.0],["2021-11-08",3294.0,3330.0,3162.0,3258.0,15343.0],["2021-11-09",3216.0,3306.0,3138.0,3168.0,13799.0],["2021-11-10",3114.0,3138.0,2970.0,2994.0,20572.0],["2021-11-11",3054.0,3102.0,3018.0,3060.0,10618.0],["2021-11-12",3066.0,3096.0,2988.0,3072.0,8628.0],["2021-11-15",3066.0,3120.0,2988.0,3000.0,12657.0],["2021-11-16",3012.0,3012.0,2880.0,2946.0,19691.0],["2021-11-17",2922.0,2964.0,2826.0,2832.0,15146.0],["2021-11-18",2850.0,2862.0,2610.0,2652.0,21727.0],["2021-11-19",2640.0,2736.0,2610.0,2646.0,11368.0],["2021-11-22",2688.0,2694.0,2532.0,2604.0,15602.0],["2021-11-23",2598.0,2646.0,2418.0,2478.0,18208.0],["2021-11-24",2412.0,2496.0,2238.0,2454.0,21356.0],["2021-11-26",2382.0,2496.0,2352.0,2400.0,8969.0],["2021-11-29",2424.0,2460.0,2352.0,2358.0,10877.0],["2021-11-30",2358.0,2400.0,2220.0,2346.0,14754.0],["2021-12-01",2388.0,2418.0,2208.0,2220.0,13246.0],["2021-12-02",2232.0,2304.0,2118.0,2226.0,14250.0],["2021-12-03",2208.0,2238.0,2004.0,2040.0,23708.0],["2021-12-06",1938.0,2028.0,1824.0,2004.0,23037.0],["2021-12-07",2064.0,2244.0,2058.0,2172.0,14205.0],["2021-12-08",2160.0,2304.0,2094.0,2238.0,13240.0],["2021-12-09",2214.0,2244.0,2106.0,2112.0,9465.0],["2021-12-10",2130.0,2172.0,2022.0,2052.0,8898.0],["2021-12-13",2058.0,2118.0,1932.0,1998.0,13251.0],["2021-12-14",1926.0,1998.0,1902.0,1956.0,10208.0],["2021-12-15",1956.0,2082.0,1872.0,2052.0,12027.0],["2021-12-16",2076.0,2100.0,1932.0,1974.0,11359.0],["2021-12-17",1896.0,2076.0,1860.0,2040.0,14073.0],["2021-12-20",1944.0,1968.0,1896.0,1926.0,8630.0],["2021-12-21",1950.0,1998.0,1932.0,1974.0,9612.0],["2021-12-22",1968.0,2004.0,1920.0,1962.0,6954.0],["2021-12-23",1974.0,1974.0,1872.0,1944.0,13155.0],["2021-12-27",1950.0,2088.0,1932.0,1998.0,13847.0],["2021-12-28",1974.0,2010.0,1842.0,1848.0,21345.0],["2021-12-29",1866.0,1896.0,1770.0,1800.0,16020.0],["2021-12-30",1788.0,1920.0,1728.0,1872.0,17396.0],["2021-12-31",1836.0,1938.0,1788.0,1794.0,16162.0],["2022-01-03",1830.0,1962.0,1788.0,1938.0,14786.0],["2022-01-04",1938.0,1944.0,1830.0,1866.0,11575.0],["2022-01-05",1836.0,1884.0,1674.0,1686.0,19077.0],["2022-01-06",1728.0,1728.0,1584.0,1656.0,12194.0],["2022-01-07",1662.0,1728.0,1632.0,1632.0,11766.0],["2022-01-10",1614.0,1632.0,1554.0,1626.0,14289.0],["2022-01-11",1626.0,1704.0,1584.0,1644.0,13619.0],["2022-01-12",1806.0,1806.0,1638.0,1668.0,18305.0],["2022-01-13",1692.0,1698.0,1512.0,1524.0,19912.0],["2022-01-14",1512.0,1572.0,1458.0,1530.0,11612.0],["2022-01-18",1500.0,1530.0,1404.0,1410.0,12409.0],["2022-01-19",1428.0,1500.0,1380.0,1392.0,13308.0],["2022-01-20",1386.0,1482.0,1362.0,1374.0,12681.0],["2022-01-21",1350.0,1380.0,1266.0,1290.0,17504.0],["2022-01-24",1200.0,1254.0,1086.0,1248.0,27667.0],["2022-01-25",1218.0,1272.0,1194.0,1230.0,11356.0],["2022-01-26",1302.0,1308.0,1182.0,1218.0,19222.0],["2022-01-27",1236.0,1260.0,1122.0,1128.0,15278.0],["2022-01-28",1134.0,1176.0,1104.0,1164.0,16220.0],["2022-01-31",1176.0,1356.0,1176.0,1332.0,17615.0],["2022-02-01",1386.0,1428.0,1302.0,1404.0,14057.0],["2022-02-02",1446.0,1464.0,1332.0,1338.0,15551.0],["2022-02-03",1278.0,1314.0,1218.0,1236.0,17353.0],["2022-02-04",1242.0,1302.0,1230.0,1278.0,10523.0],["2022-02-07",1290.0,1380.0,1284.0,1320.0,10345.0],["2022-02-08",1314.0,1344.0,1284.0,1338.0,8407.0],["2022-02-09",1356.0,1458.0,1356.0,1434.0,13263.0],["2022-02-10",1374.0,1524.0,1368.0,1404.0,17363.0],["2022-02-11",1410.0,1446.0,1296.0,1314.0,11821.0],["2022-02-14",1296.0,1344.0,1224.0,1230.0,11295.0],["2022-02-15",1278.0,1338.0,1272.0,1308.0,14483.0],["2022-02-16",1302.0,1332.0,1266.0,1332.0,7048.0],["2022-02-17",1314.0,1326.0,1206.0,1224.0,10967.0],["2022-02-18",1236.0,1248.0,1176.0,1212.0,10821.0],["2022-02-22",1170.0,1254.0,1158.0,1182.0,9997.0],["2022-02-23",1218.0,1224.0,1110.0,1110.0,11585.0],["2022-02-24",990.0,1266.0,978.0,1266.0,23336.0],["2022-02-25",1284.0,1284.0,1200.0,1260.0,9333.0],["2022-02-28",1248.0,1332.0,1242.0,1284.0,15713.0],["2022-03-01",1290.0,1332.0,1260.0,1296.0,16594.0],["2022-03-02",1242.0,1314.0,1176.0,1302.0,19063.0],["2022-03-03",1302.0,1314.0,1170.0,1194.0,10110.0],["2022-03-04",1194.0,1218.0,1140.0,1146.0,8266.0],["2022-03-07",1140.0,1152.0,1074.0,1086.0,16048.0],["2022-03-08",1086.0,1122.0,1026.0,1062.0,14919.0],["2022-03-09",1110.0,1182.0,1092.0,1170.0,13823.0],["2022-03-10",1146.0,1176.0,1122.0,1164.0,6773.0],["2022-03-11",1170.0,1170.0,1062.0,1068.0,8114.0],["2022-03-14",1074.0,1086.0,972.0,996.0,14787.0],["2022-03-15",1008.0,1056.0,990.0,1050.0,9217.0],["2022-03-16",1080.0,1170.0,1080.0,1164.0,17766.0],["2022-03-17",1134.0,1284.0,1110.0,1284.0,11439.0],["2022-03-18",1260.0,1452.0,1260.0,1404.0,26088.0],["2022-03-21",1422.0,1434.0,1332.0,1368.0,14305.0],["2022-03-22",1410.0,1452.0,1362.0,1440.0,11438.0],["2022-03-23",1422.0,1494.0,1392.0,1440.0,9577.0],["2022-03-24",1446.0,1482.0,1386.0,1446.0,8387.0],["2022-03-25",1440.0,1440.0,1392.0,1422.0,7360.0],["2022-03-28",1428.0,1494.0,1392.0,1434.0,12889.0],["2022-03-29",1452.0,1578.0,1446.0,1560.0,14786.0],["2022-03-30",1536.0,1704.0,1512.0,1620.0,17500.0],["2022-03-31",1638.0,1662.0,1542.0,1548.0,12188.0],["2022-04-01",1560.0,1644.0,1542.0,1602.0,12225.0],["2022-04-04",1620.0,1680.0,1602.0,1638.0,11386.0],["2022-04-05",1620.0,1644.0,1542.0,1554.0,11662.0],["2022-04-06",1482.0,1524.0,1410.0,1446.0,14291.0],["2022-04-07",1422.0,1452.0,1344.0,1392.0,11905.0],["2022-04-08",1392.0,1392.0,1308.0,1320.0,9249.0],["2022-04-11",1260.0,1290.0,1212.0,1248.0,14593.0],["2022-04-12",1290.0,1326.0,1224.0,1254.0,10378.0],["2022-04-13",1266.0,1308.0,1242.0,1290.0,7602.0],["2022-04-14",1296.0,1302.0,1224.0,1242.0,9048.0],["2022-04-18",1224.0,1236.0,1146.0,1152.0,10554.0],["2022-04-19",1182.0,1224.0,1140.0,1188.0,9019.0],["2022-04-20",1200.0,1200.0,1146.0,1164.0,7687.0],["2022-04-21",1176.0,1200.0,1068.0,1086.0,10323.0],["2022-04-22",1092.0,1116.0,1020.0,1038.0,10593.0],["2022-04-25",1026.0,1086.0,1014.0,1086.0,10260.0],["2022-04-26",1062.0,1086.0,990.0,996.0,8804.0],["2022-04-27",1014.0,1050.0,972.0,978.0,9714.0],["2022-04-28",996.0,1014.0,900.0,978.0,13821.0],["2022-04-29",966.0,1044.0,960.0,978.0,12173.0],["2022-05-02",966.0,1038.0,966.0,1038.0,10025.0],["2022-05-03",1026.0,1074.0,1014.0,1056.0,7748.0],["2022-05-04",1056.0,1122.0,996.0,1116.0,12187.0],["2022-05-05",1080.0,1086.0,996.0,1008.0,10365.0],["2022-05-06",966.0,978.0,828.0,936.0,18453.0],["2022-05-09",900.0,906.0,804.0,822.0,14286.0],["2022-05-10",846.0,888.0,810.0,846.0,12849.0],["2022-05-11",822.0,846.0,732.0,738.0,15877.0],["2022-05-12",750.0,846.0,696.0,846.0,14209.0],["2022-05-13",888.0,990.0,876.0,972.0,19054.0],["2022-05-16",960.0,1014.0,930.0,942.0,8657.0],["2022-05-17",996.0,1068.0,954.0,1008.0,10388.0],["2022-05-18",984.0,1026.0,930.0,942.0,9774.0],["2022-05-19",942.0,1038.0,930.0,1008.0,9856.0],["2022-05-20",1032.0,1062.0,936.0,1002.0,8359.0],["2022-05-23",1008.0,1008.0,930.0,942.0,8555.0],["2022-05-24",936.0,936.0,876.0,900.0,8628.0],["2022-05-25",882.0,912.0,870.0,888.0,8103.0],["2022-05-26",906.0,948.0,882.0,918.0,7284.0],["2022-05-27",918.0,1050.0,918.0,1050.0,12777.0],["2022-05-31",1032.0,1056.0,1002.0,1038.0,13458.0],["2022-06-01",1056.0,1062.0,936.0,942.0,12991.0],["2022-06-02",948.0,1038.0,930.0,1032.0,10241.0],["2022-06-03",1020.0,1038.0,972.0,996.0,7614.0],["2022-06-06",1002.0,1032.0,966.0,966.0,6962.0],["2022-06-07",954.0,1026.0,948.0,1020.0,7627.0],["2022-06-08",1020.0,1062.0,996.0,1020.0,8428.0],["2022-06-09",1008.0,1008.0,960.0,972.0,6169.0],["2022-06-10",936.0,942.0,888.0,900.0,7389.0],["2022-06-13",846.0,864.0,804.0,822.0,10698.0],["2022-06-14",852.0,864.0,810.0,846.0,6511.0],["2022-06-15",852.0,888.0,834.0,858.0,11303.0],["2022-06-16",828.0,846.0,792.0,816.0,7389.0],["2022-06-17",834.0,918.0,828.0,858.0,17460.0],["2022-06-21",876.0,936.0,876.0,888.0,9472.0],["2022-06-22",864.0,942.0,852.0,864.0,11813.0],["2022-06-23",882.0,942.0,870.0,930.0,11879.0],["2022-06-24",948.0,984.0,930.0,972.0,21853.0],["2022-06-27",972.0,978.0,888.0,906.0,9169.0],["2022-06-28",906.0,924.0,846.0,852.0,7457.0],["2022-06-29",864.0,870.0,822.0,858.0,8926.0],["2022-06-30",846.0,864.0,810.0,828.0,8149.0],["2022-07-01",816.0,840.0,786.0,804.0,9761.0],["2022-07-05",792.0,918.0,774.0,912.0,13547.0],["2022-07-06",900.0,948.0,894.0,918.0,7151.0],["2022-07-07",924.0,1002.0,912.0,990.0,11144.0],["2022-07-08",966.0,1014.0,948.0,978.0,8365.0],["2022-07-11",966.0,978.0,906.0,906.0,5624.0],["2022-07-12",900.0,936.0,870.0,924.0,7113.0],["2022-07-13",894.0,954.0,882.0,936.0,5127.0],["2022-07-14",936.0,942.0,888.0,906.0,6414.0],["2022-07-15",930.0,930.0,876.0,924.0,5499.0],["2022-07-18",936.0,1020.0,918.0,960.0,17345.0],["2022-07-19",990.0,1074.0,966.0,1068.0,14543.0],["2022-07-20",1062.0,1134.0,1056.0,1116.0,11873.0],["2022-07-21",1122.0,1176.0,1110.0,1170.0,10495.0],["2022-07-22",1170.0,1182.0,1074.0,1092.0,9154.0],["2022-07-25",1098.0,1098.0,1038.0,1050.0,6749.0],["2022-07-26",1062.0,1068.0,1008.0,1014.0,4875.0],["2022-07-27",1044.0,1116.0,1008.0,1110.0,7112.0],["2022-07-28",1092.0,1140.0,1056.0,1140.0,7247.0],["2022-07-29",1128.0,1146.0,1098.0,1116.0,6719.0],["2022-08-01",1122.0,1152.0,1086.0,1110.0,6875.0],["2022-08-02",1116.0,1290.0,1116.0,1278.0,17723.0],["2022-08-03",1404.0,1446.0,1302.0,1356.0,17173.0],["2022-08-04",1356.0,1422.0,1326.0,1410.0,16773.0],["2022-08-05",1302.0,1446.0,1260.0,1446.0,14513.0],["2022-08-08",1494.0,1584.0,1410.0,1530.0,18548.0],["2022-08-09",1482.0,1488.0,1332.0,1356.0,14004.0],["2022-08-10",1440.0,1800.0,1398.0,1800.0,31800.0],["2022-08-11",1830.0,2610.0,1830.0,2028.0,137533.0],["2022-08-12",2070.0,2220.0,2016.0,2160.0,35040.0],["2022-08-15",2052.0,2238.0,2052.0,2160.0,26246.0],["2022-08-16",2166.0,2184.0,1944.0,2022.0,20460.0],["2022-08-17",1968.0,2076.0,1902.0,1950.0,23396.0],["2022-08-18",1938.0,1974.0,1704.0,1734.0,20149.0],["2022-08-19",1662.0,1806.0,1590.0,1596.0,14915.0],["2022-08-22",1524.0,1650.0,1434.0,1530.0,11171.0],["2022-08-23",1578.0,1578.0,1476.0,1500.0,7671.0],["2022-08-24",1530.0,1644.0,1482.0,1584.0,10745.0],["2022-08-25",1662.0,1722.0,1572.0,1716.0,13146.0],["2022-08-26",1716.0,1734.0,1542.0,1548.0,12073.0],["2022-08-29",1470.0,1542.0,1452.0,1464.0,7303.0],["2022-08-30",1476.0,1512.0,1422.0,1458.0,7359.0],["2022-08-31",1458.0,1512.0,1428.0,1488.0,6914.0],["2022-09-01",1458.0,1482.0,1362.0,1476.0,11009.0],["2022-09-02",1494.0,1506.0,1368.0,1386.0,9916.0],["2022-09-06",1374.0,1410.0,1338.0,1350.0,6729.0],["2022-09-07",1344.0,1422.0,1308.0,1410.0,6444.0],["2022-09-08",1404.0,1488.0,1368.0,1488.0,8263.0],["2022-09-09",1524.0,1542.0,1476.0,1506.0,8538.0],["2022-09-12",1518.0,1542.0,1470.0,1524.0,6941.0],["2022-09-13",1440.0,1464.0,1380.0,1392.0,9153.0],["2022-09-14",1404.0,1416.0,1344.0,1410.0,7266.0],["2022-09-15",1392.0,1464.0,1380.0,1410.0,6654.0],["2022-09-16",1368.0,1374.0,1290.0,1338.0,12972.0],["2022-09-19",1296.0,1332.0,1254.0,1302.0,6423.0],["2022-09-20",1284.0,1314.0,1260.0,1278.0,5965.0],["2022-09-21",1272.0,1296.0,1206.0,1212.0,9260.0],["2022-09-22",1224.0,1230.0,1122.0,1140.0,8942.0],["2022-09-23",1104.0,1146.0,1086.0,1116.0,7487.0],["2022-09-26",1068.0,1146.0,1062.0,1080.0,7360.0],["2022-09-27",1110.0,1122.0,1068.0,1086.0,5772.0],["2022-09-28",1086.0,1188.0,1080.0,1170.0,7389.0],["2022-09-29",1116.0,1140.0,1080.0,1122.0,6458.0],["2022-09-30",1122.0,1170.0,1098.0,1098.0,4934.0],["2022-10-03",1110.0,1116.0,1056.0,1080.0,7856.0],["2022-10-04",1128.0,1230.0,1128.0,1224.0,10509.0],["2022-10-05",1350.0,1404.0,1224.0,1314.0,32306.0],["2022-10-06",1308.0,1410.0,1266.0,1296.0,12277.0],["2022-10-07",1206.0,1242.0,1164.0,1188.0,7705.0],["2022-10-10",1200.0,1200.0,1122.0,1182.0,6927.0],["2022-10-11",1206.0,1314.0,1158.0,1272.0,11229.0],["2022-10-12",1320.0,1320.0,1254.0,1290.0,9721.0],["2022-10-13",1224.0,1356.0,1206.0,1356.0,12363.0],["2022-10-14",1386.0,1410.0,1224.0,1230.0,11943.0],["2022-10-17",1236.0,1278.0,1218.0,1248.0,9312.0],["2022-10-18",1284.0,1296.0,1194.0,1218.0,11227.0],["2022-10-19",1212.0,1218.0,1158.0,1176.0,7642.0],["2022-10-20",1176.0,1284.0,1170.0,1218.0,9814.0],["2022-10-21",1218.0,1302.0,1176.0,1284.0,11923.0],["2022-10-24",1284.0,1284.0,1188.0,1206.0,9778.0],["2022-10-25",1260.0,1452.0,1248.0,1404.0,22650.0],["2022-10-26",1422.0,1650.0,1386.0,1524.0,23385.0],["2022-10-27",1470.0,1488.0,1278.0,1278.0,17475.0],["2022-10-28",1320.0,1374.0,1296.0,1368.0,11621.0],["2022-10-31",1386.0,1452.0,1344.0,1404.0,13517.0],["2022-11-01",1428.0,1464.0,1386.0,1428.0,12142.0],["2022-11-02",1380.0,1458.0,1332.0,1338.0,12906.0],["2022-11-03",1374.0,1440.0,1332.0,1368.0,9659.0],["2022-11-04",1392.0,1494.0,1332.0,1374.0,12566.0],["2022-11-07",1398.0,1428.0,1320.0,1338.0,8865.0],["2022-11-08",1344.0,1440.0,1314.0,1368.0,11702.0],["2022-11-09",1368.0,1386.0,1278.0,1284.0,10053.0],["2022-11-10",1362.0,1452.0,1332.0,1446.0,18824.0],["2022-11-11",1392.0,1680.0,1392.0,1596.0,35048.0],["2022-11-14",1524.0,1734.0,1518.0,1674.0,18103.0],["2022-11-15",1740.0,1806.0,1680.0,1686.0,19734.0],["2022-11-16",1632.0,1692.0,1578.0,1614.0,10523.0],["2022-11-17",1542.0,1566.0,1512.0,1536.0,9296.0],["2022-11-18",1590.0,1590.0,1458.0,1482.0,8610.0],["2022-11-21",1458.0,1464.0,1332.0,1344.0,8494.0],["2022-11-22",1374.0,1380.0,1326.0,1332.0,6636.0],["2022-11-23",1350.0,1368.0,1308.0,1350.0,6549.0],["2022-11-25",1338.0,1362.0,1326.0,1332.0,2392.0],["2022-11-28",1314.0,1332.0,1212.0,1224.0,9718.0],["2022-11-29",1230.0,1278.0,1140.0,1140.0,12921.0],["2022-11-30",1176.0,1212.0,1110.0,1206.0,15462.0],["2022-12-01",1260.0,1290.0,1170.0,1188.0,10736.0],["2022-12-02",1164.0,1260.0,1146.0,1254.0,10495.0],["2022-12-05",1296.0,1302.0,1188.0,1200.0,12031.0],["2022-12-06",1290.0,1374.0,1242.0,1296.0,28331.0],["2022-12-07",1332.0,1332.0,1260.0,1272.0,14567.0],["2022-12-08",1308.0,1350.0,1272.0,1296.0,14322.0],["2022-12-09",1302.0,1320.0,1266.0,1272.0,9878.0],["2022-12-12",1284.0,1332.0,1260.0,1326.0,13639.0],["2022-12-13",1320.0,1344.0,1200.0,1212.0,21582.0],["2022-12-14",1212.0,1278.0,1206.0,1242.0,13242.0],["2022-12-15",1188.0,1212.0,1158.0,1158.0,12205.0],["2022-12-16",1092.0,1128.0,1044.0,1080.0,26129.0],["2022-12-19",1044.0,1050.0,984.0,990.0,13662.0],["2022-12-20",924.0,1050.0,924.0,990.0,18111.0],["2022-12-21",1014.0,1014.0,960.0,966.0,10003.0],["2022-12-22",960.0,966.0,924.0,948.0,10054.0],["2022-12-23",930.0,948.0,900.0,912.0,6079.0],["2022-12-27",900.0,906.0,822.0,852.0,8591.0],["2022-12-28",840.0,870.0,834.0,840.0,4389.0],["2022-12-29",858.0,912.0,828.0,882.0,10319.0],["2022-12-30",858.0,888.0,846.0,876.0,7484.0],["2023-01-03",906.0,936.0,840.0,864.0,11732.0],["2023-01-04",870.0,906.0,858.0,894.0,8619.0],["2023-01-05",918.0,918.0,858.0,882.0,10729.0],["2023-01-06",906.0,906.0,822.0,876.0,10413.0],["2023-01-09",894.0,948.0,882.0,930.0,8816.0],["2023-01-10",924.0,990.0,918.0,990.0,8142.0],["2023-01-11",1050.0,1080.0,1002.0,1080.0,17056.0],["2023-01-12",1068.0,1098.0,1008.0,1092.0,15280.0],["2023-01-13",1038.0,1086.0,1038.0,1086.0,11991.0],["2023-01-17",1092.0,1176.0,1068.0,1170.0,12183.0],["2023-01-18",1152.0,1188.0,1086.0,1098.0,16587.0],["2023-01-19",1080.0,1098.0,1008.0,1020.0,10600.0],["2023-01-20",1050.0,1098.0,1020.0,1098.0,8951.0],["2023-01-23",1116.0,1170.0,1080.0,1152.0,12566.0],["2023-01-24",1134.0,1164.0,1086.0,1104.0,12978.0],["2023-01-25",1074.0,1110.0,1050.0,1098.0,8662.0],["2023-01-26",1110.0,1122.0,1056.0,1086.0,8509.0],["2023-01-27",1080.0,1122.0,1068.0,1110.0,7327.0],["2023-01-30",1086.0,1098.0,1050.0,1056.0,10280.0],["2023-01-31",1074.0,1104.0,1068.0,1086.0,8132.0],["2023-02-01",1092.0,1128.0,1056.0,1110.0,13059.0],["2023-02-02",1158.0,1212.0,1146.0,1182.0,18179.0],["2023-02-03",1152.0,1182.0,1116.0,1122.0,11573.0],["2023-02-06",1134.0,1134.0,1056.0,1062.0,15166.0],["2023-02-07",1080.0,1080.0,1008.0,1032.0,13957.0],["2023-02-08",1038.0,1044.0,990.0,990.0,10063.0],["2023-02-09",1008.0,1026.0,930.0,942.0,10428.0],["2023-02-10",948.0,954.0,918.0,936.0,7784.0],["2023-02-13",948.0,960.0,918.0,942.0,6962.0],["2023-02-14",960.0,972.0,906.0,942.0,12919.0],["2023-02-15",930.0,978.0,924.0,978.0,9599.0],["2023-02-16",954.0,966.0,912.0,918.0,13074.0],["2023-02-17",924.0,930.0,876.0,900.0,14251.0],["2023-02-21",888.0,894.0,828.0,828.0,13591.0],["2023-02-22",840.0,852.0,810.0,852.0,11412.0],["2023-02-23",858.0,870.0,786.0,816.0,14737.0],["2023-02-24",792.0,798.0,756.0,762.0,14067.0],["2023-02-27",792.0,798.0,768.0,780.0,10782.0],["2023-02-28",792.0,822.0,768.0,804.0,9203.0],["2023-03-01",804.0,816.0,768.0,780.0,6507.0],["2023-03-02",768.0,822.0,750.0,816.0,10140.0],["2023-03-03",828.0,834.0,804.0,828.0,7463.0],["2023-03-06",858.0,870.0,798.0,810.0,12602.0],["2023-03-07",828.0,840.0,780.0,786.0,8732.0],["2023-03-08",792.0,798.0,780.0,786.0,5639.0],["2023-03-09",810.0,810.0,750.0,750.0,10796.0],["2023-03-10",726.0,738.0,660.0,720.0,21646.0],["2023-03-13",708.0,768.0,666.0,756.0,16476.0],["2023-03-14",762.0,768.0,738.0,744.0,8324.0],["2023-03-15",726.0,738.0,696.0,720.0,10883.0],["2023-03-16",714.0,726.0,684.0,690.0,6902.0],["2023-03-17",690.0,696.0,660.0,678.0,12112.0],["2023-03-20",678.0,684.0,636.0,648.0,8313.0],["2023-03-21",654.0,702.0,654.0,684.0,7122.0],["2023-03-22",684.0,708.0,648.0,654.0,7169.0],["2023-03-23",672.0,690.0,636.0,654.0,7187.0],["2023-03-24",642.0,678.0,636.0,660.0,4995.0],["2023-03-27",660.0,684.0,654.0,660.0,4710.0],["2023-03-28",660.0,666.0,630.0,636.0,4830.0],["2023-03-29",642.0,660.0,624.0,636.0,7025.0],["2023-03-30",648.0,654.0,624.0,636.0,5488.0],["2023-03-31",636.0,666.0,630.0,666.0,7405.0],["2023-04-03",672.0,672.0,636.0,654.0,6924.0],["2023-04-04",648.0,654.0,618.0,630.0,9346.0],["2023-04-05",630.0,636.0,612.0,618.0,6009.0],["2023-04-06",612.0,636.0,588.0,630.0,9842.0],["2023-04-10",630.0,630.0,594.0,612.0,5715.0],["2023-04-11",618.0,666.0,612.0,654.0,10326.0],["2023-04-12",678.0,708.0,642.0,648.0,6843.0],["2023-04-13",666.0,708.0,660.0,696.0,8075.0],["2023-04-14",696.0,708.0,642.0,654.0,7798.0],["2023-04-17",588.0,588.0,474.0,540.0,48063.0],["2023-04-18",540.0,540.0,450.0,450.0,40485.0],["2023-04-19",444.0,456.0,384.0,444.0,39614.0],["2023-04-20",438.0,444.0,420.0,420.0,13664.0],["2023-04-21",414.0,438.0,402.0,408.0,14786.0],["2023-04-24",414.0,480.0,414.0,468.0,33120.0],["2023-04-25",468.0,468.0,438.0,444.0,13248.0],["2023-04-26",444.0,450.0,414.0,432.0,8997.0],["2023-04-27",438.0,444.0,414.0,420.0,10089.0],["2023-04-28",420.0,426.0,408.0,414.0,10658.0],["2023-05-01",420.0,426.0,402.0,402.0,7382.0],["2023-05-02",396.0,402.0,366.0,372.0,16026.0],["2023-05-03",366.0,402.0,360.0,396.0,11326.0],["2023-05-04",396.0,402.0,384.0,396.0,7985.0],["2023-05-05",414.0,450.0,408.0,438.0,15514.0],["2023-05-08",456.0,462.0,420.0,438.0,10931.0],["2023-05-09",444.0,450.0,414.0,444.0,14589.0],["2023-05-10",444.0,480.0,438.0,468.0,17023.0],["2023-05-11",468.0,468.0,420.0,450.0,11476.0],["2023-05-12",450.0,456.0,396.0,396.0,15433.0],["2023-05-15",402.0,420.0,396.0,396.0,10848.0],["2023-05-16",396.0,408.0,384.0,396.0,10055.0],["2023-05-17",396.0,426.0,390.0,420.0,16188.0],["2023-05-18",426.0,426.0,396.0,408.0,11627.0],["2023-05-19",420.0,420.0,396.0,402.0,10421.0],["2023-05-22",402.0,420.0,396.0,408.0,15255.0],["2023-05-23",420.0,438.0,414.0,426.0,19396.0],["2023-05-24",414.0,420.0,396.0,402.0,12775.0],["2023-05-25",420.0,420.0,372.0,390.0,16500.0],["2023-05-26",396.0,402.0,378.0,384.0,10734.0],["2023-05-30",390.0,426.0,390.0,414.0,21973.0],["2023-05-31",414.0,426.0,414.0,414.0,21548.0],["2023-06-01",420.0,444.0,414.0,438.0,15916.0],["2023-06-02",480.0,486.0,444.0,474.0,26187.0],["2023-06-05",486.0,492.0,450.0,462.0,17223.0],["2023-06-06",468.0,480.0,456.0,462.0,13792.0],["2023-06-07",468.0,486.0,450.0,450.0,21591.0],["2023-06-08",456.0,480.0,432.0,438.0,12303.0],["2023-06-09",438.0,456.0,438.0,444.0,13468.0],["2023-06-12",438.0,462.0,432.0,444.0,16084.0],["2023-06-13",462.0,468.0,450.0,456.0,13745.0],["2023-06-14",456.0,480.0,444.0,450.0,18895.0],["2023-06-15",450.0,462.0,438.0,444.0,13940.0],["2023-06-16",468.0,468.0,426.0,426.0,19635.0],["2023-06-20",426.0,426.0,384.0,408.0,19956.0],["2023-06-21",414.0,414.0,390.0,390.0,10752.0],["2023-06-22",390.0,390.0,372.0,384.0,11278.0],["2023-06-23",390.0,390.0,372.0,372.0,70283.0],["2023-06-26",372.0,372.0,336.0,342.0,21081.0],["2023-06-27",348.0,360.0,330.0,354.0,17296.0],["2023-06-28",354.0,360.0,342.0,348.0,12982.0],["2023-06-29",354.0,384.0,354.0,366.0,29206.0],["2023-06-30",378.0,384.0,366.0,366.0,15435.0],["2023-07-03",384.0,396.0,372.0,384.0,18285.0],["2023-07-05",384.0,384.0,366.0,378.0,17133.0],["2023-07-06",378.0,378.0,348.0,360.0,19809.0],["2023-07-07",360.0,366.0,342.0,348.0,22945.0],["2023-07-10",354.0,378.0,354.0,378.0,39361.0],["2023-07-11",378.0,390.0,378.0,384.0,12451.0],["2023-07-12",390.0,396.0,390.0,390.0,13499.0],["2023-07-13",396.0,408.0,390.0,390.0,19707.0],["2023-07-14",402.0,402.0,384.0,390.0,10472.0],["2023-07-17",390.0,396.0,384.0,384.0,12486.0],["2023-07-18",390.0,396.0,366.0,372.0,14612.0],["2023-07-19",372.0,384.0,366.0,372.0,13371.0],["2023-07-20",372.0,384.0,348.0,354.0,14235.0],["2023-07-21",360.0,366.0,348.0,360.0,14481.0],["2023-07-24",360.0,366.0,342.0,348.0,14193.0],["2023-07-25",360.0,360.0,342.0,348.0,17521.0],["2023-07-26",348.0,354.0,342.0,354.0,10362.0],["2023-07-27",354.0,360.0,330.0,336.0,13658.0],["2023-07-28",348.0,354.0,336.0,348.0,16016.0],["2023-07-31",360.0,372.0,348.0,354.0,20624.0],["2023-08-01",360.0,366.0,348.0,366.0,15956.0],["2023-08-02",354.0,360.0,342.0,348.0,16605.0],["2023-08-03",348.0,360.0,336.0,354.0,15500.0],["2023-08-04",354.0,354.0,282.0,294.0,44684.0],["2023-08-07",291.0,291.0,243.6,280.2,24842.0],["2023-08-08",268.8,268.8,229.2,241.2,38415.0],["2023-08-09",241.2,254.4,240.0,249.0,17415.0],["2023-08-10",242.4,243.0,220.2,240.6,28622.0],["2023-08-11",237.6,244.2,233.4,239.4,11958.0],["2023-08-14",234.0,236.4,201.6,207.6,37508.0],["2023-08-15",203.4,207.0,196.2,200.4,26258.0],["2023-08-16",198.6,198.6,186.0,186.0,19645.0],["2023-08-17",186.6,187.8,180.6,182.4,13690.0],["2023-08-18",180.0,185.4,178.8,178.8,12910.0],["2023-08-21",180.0,186.0,177.0,182.4,10020.0],["2023-08-22",182.4,187.8,179.4,183.6,11188.0],["2023-08-23",183.6,185.4,179.4,181.8,9512.0],["2023-08-24",182.4,184.8,178.8,182.4,11647.0],["2023-08-25",182.4,187.8,179.4,184.8,7233.0],["2023-08-28",185.4,186.6,179.4,180.6,8262.0],["2023-08-29",181.8,213.6,180.0,196.8,26753.0],["2023-08-30",196.8,229.2,192.6,219.6,27325.0],["2023-08-31",219.6,252.0,217.2,231.6,36803.0],["2023-09-01",239.4,244.2,222.0,231.0,20805.0],["2023-09-05",228.6,231.6,222.0,226.8,10773.0],["2023-09-06",226.8,230.4,201.0,213.0,17570.0],["2023-09-07",208.2,208.2,198.0,202.2,5457.0],["2023-09-08",201.6,204.0,194.4,203.4,7392.0],["2023-09-11",203.4,221.4,202.2,209.4,14845.0],["2023-09-12",207.0,231.0,205.8,213.0,18087.0],["2023-09-13",214.2,216.6,202.8,202.8,9873.0],["2023-09-14",207.6,214.8,199.2,203.4,10398.0],["2023-09-15",203.4,205.2,192.0,195.0,15235.0],["2023-09-18",194.4,194.4,179.4,180.0,12468.0],["2023-09-19",180.0,183.6,175.8,180.0,8427.0],["2023-09-20",181.8,184.2,178.8,180.0,6512.0],["2023-09-21",177.6,187.8,177.0,178.8,9893.0],["2023-09-22",180.0,182.4,174.6,175.2,7130.0],["2023-09-25",174.0,178.8,167.4,178.8,9377.0],["2023-09-26",177.0,180.0,170.4,170.4,7025.0],["2023-09-27",171.0,176.4,170.4,175.8,3955.0],["2023-09-28",177.0,177.0,171.0,174.0,3312.0],["2023-09-29",177.0,184.8,176.4,181.8,6215.0],["2023-10-02",180.6,181.8,173.4,175.8,6677.0],["2023-10-03",174.0,175.2,170.4,172.2,5327.0],["2023-10-04",169.8,171.6,159.6,160.8,12103.0],["2023-10-05",160.8,165.0,156.6,161.4,6038.0],["2023-10-06",162.0,166.8,156.6,164.4,4843.0],["2023-10-09",161.4,167.4,159.6,167.4,5212.0],["2023-10-10",166.8,179.4,166.8,177.0,6783.0],["2023-10-11",178.2,180.6,156.6,157.8,21028.0],["2023-10-12",159.6,160.2,144.6,145.8,12393.0],["2023-10-13",145.2,145.2,127.8,133.2,13840.0],["2023-10-16",135.6,139.2,133.2,136.2,10385.0],["2023-10-17",135.0,135.6,126.0,126.6,14875.0],["2023-10-18",126.6,126.6,106.2,111.0,30837.0],["2023-10-19",112.2,112.2,102.6,103.2,14840.0],["2023-10-20",103.8,103.8,93.6,96.6,18563.0],["2023-10-23",95.4,96.6,87.6,88.8,21312.0],["2023-10-24",88.2,94.2,84.0,84.6,19205.0],["2023-10-25",85.2,85.8,75.0,78.6,17450.0],["2023-10-26",78.6,83.4,78.0,79.2,8462.0],["2023-10-27",79.8,79.8,74.4,75.6,17557.0],["2023-10-30",76.2,79.2,72.0,78.6,14915.0],["2023-10-31",79.2,91.8,78.6,82.8,23918.0],["2023-11-01",85.2,88.2,74.4,79.8,14552.0],["2023-11-02",80.4,91.8,80.4,89.4,21882.0],["2023-11-03",91.2,98.4,90.6,94.2,20008.0],["2023-11-06",98.4,105.0,94.8,97.8,20245.0],["2023-11-07",97.8,97.8,85.2,85.8,21735.0],["2023-11-08",90.0,90.0,78.6,81.6,19552.0],["2023-11-09",81.6,88.2,78.6,79.8,22210.0],["2023-11-10",79.8,80.4,75.6,78.0,17208.0],["2023-11-13",75.6,78.6,71.4,76.8,21355.0],["2023-11-14",81.0,88.8,81.0,84.0,28648.0],["2023-11-15",85.2,90.6,81.6,82.2,27892.0],["2023-11-16",79.8,80.4,77.4,78.6,12813.0],["2023-11-17",78.6,81.6,76.8,81.0,13588.0],["2023-11-20",82.8,90.6,82.2,87.6,31817.0],["2023-11-21",87.6,93.6,84.6,87.0,19525.0],["2023-11-22",87.0,88.2,83.4,87.0,10565.0],["2023-11-24",85.8,99.6,85.8,99.0,22397.0],["2023-11-27",97.8,98.4,89.4,91.8,25153.0],["2023-11-28",91.2,91.8,87.6,90.6,13573.0],["2023-11-29",90.6,102.0,90.6,94.8,23327.0],["2023-11-30",97.2,106.8,94.8,95.4,41298.0],["2023-12-01",97.8,100.2,90.6,99.6,21240.0],["2023-12-04",100.2,111.6,99.6,108.0,32702.0],["2023-12-05",109.2,109.2,97.2,99.0,26018.0],["2023-12-06",102.0,107.4,99.6,100.2,21322.0],["2023-12-07",101.4,102.0,90.0,91.2,29025.0],["2023-12-08",91.2,94.2,87.0,88.2,17483.0],["2023-12-11",90.0,90.0,81.6,84.6,18187.0],["2023-12-12",84.6,88.2,81.6,86.4,15672.0],["2023-12-13",86.4,91.2,82.8,90.0,21115.0],["2023-12-14",94.2,105.0,93.6,97.8,49952.0],["2023-12-15",101.4,102.6,90.0,90.0,39225.0],["2023-12-18",90.6,96.6,90.0,91.2,16747.0],["2023-12-19",93.6,100.2,93.6,97.2,27567.0],["2023-12-20",97.2,106.2,95.4,97.2,49035.0],["2023-12-21",99.6,102.6,94.8,97.2,24233.0],["2023-12-22",99.6,103.2,97.8,101.4,31240.0],["2023-12-26",102.6,119.4,102.0,118.2,57177.0],["2023-12-27",126.0,128.4,117.6,126.0,72880.0],["2023-12-28",126.6,136.2,117.6,123.6,88508.0],["2023-12-29",123.6,126.6,112.8,113.4,41610.0],["2024-01-02",112.2,129.6,109.8,120.0,61055.0],["2024-01-03",118.2,118.8,108.0,111.0,34338.0],["2024-01-04",114.0,114.0,105.0,105.6,25455.0],["2024-01-05",105.6,105.6,97.8,99.6,29233.0],["2024-01-08",102.0,107.4,94.8,106.8,24492.0],["2024-01-09",106.8,107.4,97.2,97.8,24497.0],["2024-01-10",98.4,99.0,91.8,92.4,33847.0],["2024-01-11",93.0,93.0,83.4,85.2,49830.0],["2024-01-12",85.8,90.0,81.0,81.6,32690.0],["2024-01-16",81.0,81.0,76.8,77.4,31162.0],["2024-01-17",75.6,77.4,72.0,73.8,44008.0],["2024-01-18",75.6,76.8,70.8,73.2,23557.0],["2024-01-19",72.6,75.0,69.0,75.0,39048.0],["2024-01-22",76.2,84.0,75.0,79.2,37605.0],["2024-01-23",82.8,84.0,76.2,79.2,30053.0],["2024-01-24",81.6,81.6,73.2,74.4,25252.0],["2024-01-25",75.6,75.6,72.0,74.4,16405.0],["2024-01-26",72.6,79.2,72.6,73.2,17987.0],["2024-01-29",74.4,76.8,72.0,75.6,25138.0],["2024-01-30",76.2,78.6,73.2,75.0,30248.0],["2024-01-31",75.0,75.0,70.2,70.8,29883.0],["2024-02-01",70.8,71.4,66.0,68.4,40597.0],["2024-02-02",69.0,69.0,65.4,67.2,19798.0],["2024-02-05",67.2,67.8,62.4,65.4,44450.0],["2024-02-06",64.2,70.2,63.0,69.6,20643.0],["2024-02-07",69.6,70.2,66.0,67.2,19770.0],["2024-02-08",67.2,72.0,67.2,70.8,19190.0],["2024-02-09",72.0,74.4,70.2,73.8,20277.0],["2024-02-12",75.0,80.4,73.8,78.0,46367.0],["2024-02-13",76.8,76.8,70.2,71.4,27465.0],["2024-02-14",72.0,75.6,72.0,73.8,19520.0],["2024-02-15",76.2,78.6,73.8,76.2,24670.0],["2024-02-16",75.6,78.6,74.4,75.0,18945.0],["2024-02-20",73.8,74.4,72.0,72.6,21282.0],["2024-02-21",72.6,72.6,68.4,70.2,22022.0],["2024-02-22",72.0,72.0,67.8,69.6,19582.0],["2024-02-23",69.0,69.6,66.6,68.4,14878.0],["2024-02-26",70.2,72.0,69.0,70.2,16313.0],["2024-02-27",71.4,78.0,69.0,78.0,34668.0],["2024-02-28",76.8,81.0,75.0,76.2,30153.0],["2024-02-29",78.6,80.4,73.8,75.0,16655.0],["2024-03-01",75.6,76.2,73.8,75.0,22710.0],["2024-03-04",76.2,76.8,69.6,72.6,19945.0],["2024-03-05",72.0,74.4,70.2,71.4,28498.0],["2024-03-06",70.2,74.4,64.2,72.6,43790.0],["2024-03-07",71.4,73.2,69.0,69.0,24370.0],["2024-03-08",70.2,75.6,66.6,68.4,40253.0],["2024-03-11",70.2,71.4,66.6,66.6,26738.0],["2024-03-12",67.2,67.2,63.6,63.6,28817.0],["2024-03-13",63.6,66.6,63.6,64.8,21942.0],["2024-03-14",65.4,65.4,60.6,61.2,27713.0],["2024-03-15",61.8,64.2,60.6,60.6,20283.0],["2024-03-18",60.6,61.8,60.0,61.2,15438.0],["2024-03-19",61.8,64.2,60.6,62.4,17572.0],["2024-03-20",62.4,63.6,60.0,63.0,16255.0],["2024-03-21",63.0,66.0,63.0,63.6,20582.0],["2024-03-22",63.6,63.6,61.2,62.4,11785.0],["2024-03-25",63.0,66.6,61.2,61.8,20817.0],["2024-03-26",63.0,63.6,61.2,62.4,12297.0],["2024-03-27",62.4,68.4,62.4,65.4,29043.0],["2024-03-28",66.0,70.2,65.4,66.6,28645.0],["2024-04-01",68.4,68.4,60.6,64.2,26228.0],["2024-04-02",64.2,64.8,57.6,60.0,53438.0],["2024-04-03",60.0,63.0,60.0,61.2,17113.0],["2024-04-04",61.8,69.6,58.2,59.4,87863.0],["2024-04-05",59.4,62.4,58.8,61.2,26348.0],["2024-04-08",62.4,64.8,61.2,63.6,18018.0],["2024-04-09",63.6,66.6,62.4,63.0,19020.0],["2024-04-10",62.4,64.2,59.4,62.4,30322.0],["2024-04-11",64.2,64.2,60.6,61.8,14365.0],["2024-04-12",60.6,61.8,57.0,58.8,31365.0],["2024-04-15",59.4,59.4,51.0,52.2,52770.0],["2024-04-16",52.8,55.8,51.0,51.6,25753.0],["2024-04-17",52.8,53.4,47.4,49.2,26643.0],["2024-04-18",48.0,49.2,42.6,47.4,39422.0],["2024-04-19",47.4,48.6,45.0,45.0,16467.0],["2024-04-22",45.0,47.4,44.4,45.6,14518.0],["2024-04-23",46.2,48.6,46.2,47.4,13763.0],["2024-04-24",47.4,48.6,45.6,45.6,13292.0],["2024-04-25",46.8,46.8,44.4,45.6,14012.0],["2024-04-26",45.6,47.4,45.0,47.4,9350.0],["2024-04-29",46.2,52.2,46.2,52.2,19065.0],["2024-04-30",51.6,53.4,50.4,52.8,8985.0],["2024-05-01",53.4,58.8,53.4,57.6,16907.0],["2024-05-02",59.4,60.6,54.0,57.0,15682.0],["2024-05-03",58.8,61.2,55.8,57.0,16337.0],["2024-05-06",57.0,60.6,57.0,60.0,13997.0],["2024-05-07",60.6,61.2,57.0,57.6,11780.0],["2024-05-08",57.0,57.0,53.4,55.2,21370.0],["2024-05-09",57.0,60.6,54.6,58.8,17087.0],["2024-05-10",60.6,60.6,55.8,57.6,10380.0],["2024-05-13",57.6,64.2,57.6,61.8,23183.0],["2024-05-14",63.6,69.0,62.4,66.6,35645.0],["2024-05-15",69.0,72.6,66.6,69.0,40203.0],["2024-05-16",69.6,69.6,61.8,66.6,24478.0],["2024-05-17",67.2,69.0,65.4,68.4,14498.0],["2024-05-20",69.0,69.0,61.8,64.8,20432.0],["2024-05-21",63.0,64.8,61.2,63.0,11727.0],["2024-05-22",63.0,70.8,62.4,66.6,30265.0],["2024-05-23",66.0,67.8,60.0,61.8,17577.0],["2024-05-24",63.6,66.0,62.4,64.2,10883.0],["2024-05-28",64.8,66.0,61.2,61.8,14180.0],["2024-05-29",61.8,61.8,58.2,58.8,21003.0],["2024-05-30",58.8,61.2,57.0,58.2,18327.0],["2024-05-31",59.4,60.6,57.6,58.2,14893.0],["2024-06-03",58.2,60.6,55.2,55.8,16728.0],["2024-06-04",56.4,56.4,53.4,54.0,16958.0],["2024-06-05",54.6,55.8,52.8,55.2,16238.0],["2024-06-06",55.8,55.8,52.2,53.4,17973.0],["2024-06-07",52.8,54.0,51.0,52.2,11477.0],["2024-06-10",52.8,53.4,50.4,50.4,12453.0],["2024-06-11",50.4,52.2,49.8,51.6,17418.0],["2024-06-12",51.6,52.8,49.8,50.4,12662.0],["2024-06-13",50.4,51.0,48.6,50.4,10660.0],["2024-06-14",49.8,51.0,49.2,49.8,10142.0],["2024-06-17",49.2,49.8,48.0,48.6,13335.0],["2024-06-18",49.8,50.4,46.8,46.8,15203.0],["2024-06-20",46.8,52.2,46.2,48.0,30687.0],["2024-06-21",48.0,48.6,45.0,45.0,44330.0],["2024-06-24",45.0,45.6,41.4,41.4,35797.0],["2024-06-25",42.0,43.2,38.4,38.4,25412.0],["2024-06-26",38.4,40.2,37.2,39.0,24583.0],["2024-06-27",39.6,44.4,39.0,43.8,22002.0],["2024-06-28",45.0,45.0,39.6,40.8,26743.0],["2024-07-01",42.0,42.0,39.0,39.6,15715.0],["2024-07-02",40.2,40.8,33.0,34.2,70887.0],["2024-07-03",34.8,36.0,33.0,34.2,33212.0],["2024-07-05",33.0,34.8,31.2,33.0,51917.0],["2024-07-08",31.8,34.2,31.2,33.0,56225.0],["2024-07-09",34.8,40.8,32.4,37.2,97458.0],["2024-07-10",37.2,40.8,36.6,39.0,48097.0],["2024-07-11",39.6,41.4,37.2,37.8,33847.0],["2024-07-12",37.8,39.6,37.8,39.0,28227.0],["2024-07-15",39.6,40.2,35.4,37.8,31418.0],["2024-07-16",37.8,39.6,36.6,39.6,37015.0],["2024-07-17",40.2,40.8,37.8,39.6,22608.0],["2024-07-18",40.8,41.4,36.6,37.2,23860.0],["2024-07-19",37.8,38.4,34.8,36.0,24730.0],["2024-07-22",35.4,37.8,34.8,37.2,23948.0],["2024-07-23",37.2,39.0,37.2,37.8,19105.0],["2024-07-24",37.8,40.2,36.0,37.2,27362.0],["2024-07-25",36.6,38.4,35.4,36.0,20817.0],["2024-07-26",36.6,37.8,35.4,37.8,18627.0],["2024-07-29",38.4,39.0,36.6,37.8,13992.0],["2024-07-30",37.8,39.0,36.0,37.8,11425.0],["2024-07-31",39.0,40.2,37.2,38.4,22780.0],["2024-08-01",39.0,39.6,34.8,35.4,22223.0],["2024-08-02",34.2,34.8,31.2,33.0,37123.0],["2024-08-05",30.0,33.0,30.0,31.2,25268.0],["2024-08-06",32.4,33.0,30.6,30.6,15040.0],["2024-08-07",31.2,31.8,25.2,25.8,66765.0],["2024-08-08",27.0,27.6,18.6,24.0,150060.0],["2024-08-09",24.0,24.6,22.2,23.4,37100.0],["2024-08-12",24.6,25.2,21.6,23.4,27945.0],["2024-08-13",24.0,26.4,24.0,25.8,29500.0],["2024-08-14",27.0,27.0,24.6,25.2,16517.0],["2024-08-15",25.8,31.2,25.8,31.2,64102.0],["2024-08-16",30.6,34.8,30.0,32.4,45173.0],["2024-08-19",33.0,37.2,32.4,33.6,61092.0],["2024-08-20",34.2,34.8,30.6,31.2,26737.0],["2024-08-21",31.2,33.0,30.6,33.0,30618.0],["2024-08-22",33.6,33.6,29.4,31.2,24400.0],["2024-08-23",31.8,33.0,31.2,31.8,12633.0],["2024-08-26",31.8,32.4,30.0,31.2,21522.0],["2024-08-27",31.2,31.8,30.0,30.6,8907.0],["2024-08-28",30.6,30.6,27.6,28.8,20322.0],["2024-08-29",28.2,29.4,27.6,28.8,10773.0],["2024-08-30",28.8,29.4,27.6,29.4,13012.0],["2024-09-03",29.4,29.4,27.6,27.6,10482.0],["2024-09-04",27.6,28.2,27.0,27.0,9945.0],["2024-09-05",27.6,27.6,26.4,27.6,13843.0],["2024-09-06",27.6,27.6,25.8,26.4,14843.0],["2024-09-09",27.0,27.6,26.4,27.0,12835.0],["2024-09-10",26.4,27.0,24.6,26.4,20048.0],["2024-09-11",25.8,28.8,25.2,28.8,16770.0],["2024-09-12",28.2,28.8,26.4,27.0,17383.0],["2024-09-13",28.2,28.8,25.8,25.8,24362.0],["2024-09-16",25.8,26.4,24.6,24.6,25322.0],["2024-09-17",25.8,25.8,24.6,25.2,16938.0],["2024-09-18",25.2,25.8,24.0,24.0,16443.0],["2024-09-19",25.8,26.4,25.2,25.2,19155.0],["2024-09-20",25.2,25.8,24.6,24.6,23385.0],["2024-09-23",24.6,25.8,24.0,24.0,11950.0],["2024-09-24",24.0,25.8,23.4,25.2,27430.0],["2024-09-25",25.2,25.8,24.0,24.0,11962.0],["2024-09-26",24.6,27.0,24.6,26.4,30998.0],["2024-09-27",26.4,30.6,25.2,27.6,66582.0],["2024-09-30",28.2,28.8,26.4,27.0,24123.0],["2024-10-01",27.0,27.6,25.2,25.2,22513.0],["2024-10-02",25.2,26.4,25.2,25.8,18910.0],["2024-10-03",25.8,27.0,25.2,26.4,15257.0],["2024-10-04",26.4,28.2,26.4,27.6,16423.0],["2024-10-07",27.6,28.2,25.2,25.8,17757.0],["2024-10-08",25.8,27.0,25.2,25.2,11168.0],["2024-10-09",25.2,25.8,24.6,25.2,10255.0],["2024-10-10",25.2,25.8,22.2,22.2,62940.0],["2024-10-11",22.2,22.8,22.2,22.2,50617.0],["2024-10-14",22.8,22.8,20.4,21.0,54125.0],["2024-10-15",21.0,21.6,19.8,19.8,55440.0],["2024-10-16",19.8,20.4,18.0,19.8,85062.0],["2024-10-17",20.4,20.4,19.2,19.8,23878.0],["2024-10-18",19.8,20.4,19.2,19.8,22137.0],["2024-10-21",21.0,21.0,18.6,19.2,71337.0],["2024-10-22",19.2,19.2,18.6,18.6,48355.0],["2024-10-23",18.6,18.6,16.8,17.4,72092.0],["2024-10-24",18.0,18.0,16.8,18.0,42803.0],["2024-10-25",17.4,19.2,17.4,18.6,40953.0],["2024-10-28",18.6,19.2,18.0,18.6,54497.0],["2024-10-29",18.6,19.2,18.0,18.6,24108.0],["2024-10-30",18.6,22.8,18.0,20.4,93215.0],["2024-10-31",19.2,20.4,15.6,17.4,92268.0],["2024-11-01",18.0,18.0,16.8,16.8,35835.0],["2024-11-04",16.8,17.4,16.2,16.8,24562.0],["2024-11-05",17.4,18.0,16.8,18.0,37860.0],["2024-11-06",18.0,18.6,16.8,18.0,55928.0],["2024-11-07",18.0,18.6,17.4,17.4,51323.0],["2024-11-08",18.0,18.0,16.2,16.8,82983.0],["2024-11-11",16.8,17.4,16.2,16.8,51362.0],["2024-11-12",16.8,17.4,15.6,15.6,61093.0],["2024-11-13",16.2,16.8,15.0,16.8,88625.0],["2024-11-14",15.6,16.2,14.4,15.6,95475.0],["2024-11-15",15.0,15.0,14.4,15.0,47277.0],["2024-11-18",15.0,15.0,13.2,13.8,79668.0],["2024-11-19",13.8,13.8,13.2,13.2,37310.0],["2024-11-20",13.8,13.8,12.0,12.6,66322.0],["2024-11-21",12.6,13.2,12.0,13.2,55495.0],["2024-11-22",13.2,13.8,13.2,13.2,51047.0],["2024-11-25",13.8,16.2,13.8,15.0,91010.0],["2024-11-26",15.6,16.2,14.4,14.4,38222.0],["2024-11-27",14.4,15.6,13.8,14.4,36085.0],["2024-11-29",14.4,15.6,14.4,15.6,34345.0],["2024-12-02",16.8,16.8,15.0,15.0,49425.0],["2024-12-03",15.6,15.6,13.8,14.4,54927.0],["2024-12-04",15.0,15.0,13.8,14.4,30485.0],["2024-12-05",14.4,14.4,13.8,14.4,40463.0],["2024-12-06",14.4,14.4,13.8,13.8,41965.0],["2024-12-09",14.4,16.2,14.4,15.6,102268.0],["2024-12-10",16.2,16.2,13.8,14.4,67672.0],["2024-12-11",14.4,15.0,13.8,14.4,35177.0],["2024-12-12",14.4,15.0,13.8,14.4,25208.0],["2024-12-13",14.4,14.4,13.8,14.4,28362.0],["2024-12-16",14.4,14.4,13.2,13.2,47645.0],["2024-12-17",13.2,13.2,12.0,12.6,56107.0],["2024-12-18",13.2,13.2,12.6,12.6,71182.0],["2024-12-19",13.2,13.2,12.0,12.0,61527.0],["2024-12-20",12.0,12.0,12.0,12.0,41850.0],["2024-12-23",12.6,12.6,12.0,12.0,50572.0],["2024-12-24",12.6,12.6,11.4,12.0,26402.0],["2024-12-26",12.0,13.2,12.0,13.2,69233.0],["2024-12-27",13.2,13.2,12.6,12.6,56217.0],["2024-12-30",13.2,21.0,12.6,17.4,705193.0],["2024-12-31",21.6,21.6,15.0,17.4,645962.0],["2025-01-02",18.0,19.2,15.0,15.6,219113.0],["2025-01-03",18.6,22.8,16.8,19.2,1436853.0],["2025-01-06",19.2,19.8,16.2,16.8,532443.0],["2025-01-07",16.8,16.8,15.0,16.2,212965.0],["2025-01-08",15.6,16.2,12.6,13.8,366655.0],["2025-01-10",13.8,14.4,12.6,13.8,115357.0],["2025-01-13",13.2,13.2,12.0,13.2,171103.0],["2025-01-14",13.2,15.6,12.0,12.6,148948.0],["2025-01-15",12.6,13.2,11.4,12.0,197198.0],["2025-01-16",12.0,12.6,10.8,12.6,256510.0],["2025-01-17",12.6,12.6,11.4,11.4,122022.0],["2025-01-21",11.4,11.4,10.2,10.8,141558.0],["2025-01-22",11.4,11.4,10.8,11.4,131142.0],["2025-01-23",10.2,10.2,7.8,7.8,566973.0],["2025-01-24",7.8,7.8,7.2,7.2,285360.0],["2025-01-27",6.98,6.98,5.75,5.82,554200.0],["2025-01-28",5.7,5.76,5.0,5.07,616000.0],["2025-01-29",5.03,5.49,4.95,5.14,479600.0],["2025-01-30",5.04,5.85,5.04,5.75,386900.0],["2025-01-31",5.65,5.89,5.12,5.19,231900.0],["2025-02-03",5.1,5.41,4.75,5.3,234500.0],["2025-02-04",5.3,5.33,4.84,5.0,250900.0],["2025-02-05",4.99,5.54,4.93,5.38,391400.0],["2025-02-06",5.44,6.17,5.38,5.72,437900.0],["2025-02-07",5.67,5.95,5.55,5.84,116000.0],["2025-02-10",5.8,5.84,5.19,5.22,187200.0],["2025-02-11",5.23,5.5,5.16,5.4,128600.0],["2025-02-12",5.35,5.46,5.05,5.37,144500.0],["2025-02-13",5.37,5.62,5.23,5.53,61100.0],["2025-02-14",5.47,6.32,5.47,5.76,364500.0],["2025-02-18",5.87,6.07,5.67,5.73,143300.0],["2025-02-19",5.7,5.85,5.45,5.54,131600.0],["2025-02-20",5.58,5.58,5.2,5.34,109300.0],["2025-02-21",5.3,5.38,5.14,5.36,78700.0],["2025-02-24",5.27,5.3,4.84,4.96,138500.0],["2025-02-25",4.91,4.92,4.46,4.7,145800.0],["2025-02-26",4.69,4.85,4.64,4.68,112900.0],["2025-02-27",4.64,4.65,4.33,4.38,120100.0],["2025-02-28",4.38,4.51,4.1,4.16,89600.0],["2025-03-03",4.24,4.39,3.92,4.0,234700.0],["2025-03-04",3.93,4.05,3.73,3.95,102400.0],["2025-03-05",3.89,4.2,3.8,4.1,132600.0],["2025-03-06",4.05,4.22,3.93,4.1,68900.0],["2025-03-07",4.0,4.25,4.0,4.08,93700.0],["2025-03-10",4.09,4.17,3.66,3.72,58500.0],["2025-03-11",3.71,3.76,3.46,3.67,108100.0],["2025-03-12",3.79,3.79,3.61,3.61,51200.0],["2025-03-13",3.6,3.73,3.3,3.32,56700.0],["2025-03-14",3.35,3.56,3.33,3.47,89900.0],["2025-03-17",3.5,3.56,3.46,3.47,43900.0],["2025-03-18",3.44,3.44,3.27,3.29,71500.0],["2025-03-19",3.27,3.38,3.27,3.3,80800.0],["2025-03-20",3.28,3.33,3.17,3.25,79400.0],["2025-03-21",3.18,3.32,3.16,3.25,74600.0],["2025-03-24",3.29,3.43,3.25,3.3,56300.0],["2025-03-25",3.3,3.39,3.22,3.3,180400.0],["2025-03-26",3.3,3.34,3.04,3.12,72900.0],["2025-03-27",3.16,3.22,3.05,3.07,43700.0],["2025-03-28",3.1,3.1,2.85,2.9,65900.0],["2025-03-31",2.93,2.93,2.68,2.79,57100.0],["2025-04-01",2.85,3.17,2.84,3.1,134100.0],["2025-04-02",3.13,3.91,3.01,3.75,216400.0],["2025-04-03",3.48,3.48,3.32,3.36,73600.0],["2025-04-04",3.24,3.24,2.99,3.03,90700.0],["2025-04-07",2.76,3.16,2.68,2.95,144300.0],["2025-04-08",3.05,3.16,2.81,2.83,130600.0],["2025-04-09",2.95,3.15,2.88,3.08,181300.0],["2025-04-10",3.08,4.6,3.08,4.4,1689000.0],["2025-04-11",4.38,4.56,3.96,4.52,320000.0],["2025-04-14",4.7,5.22,4.53,4.82,378400.0],["2025-04-15",4.8,4.82,4.36,4.47,196000.0],["2025-04-16",4.47,4.49,4.02,4.05,134900.0],["2025-04-17",4.05,4.23,4.0,4.05,88400.0],["2025-04-21",4.1,4.1,3.8,4.0,122200.0],["2025-04-22",4.05,4.25,3.96,4.0,102200.0],["2025-04-23",4.19,4.3,4.06,4.1,94700.0],["2025-04-24",4.18,4.34,4.17,4.25,56500.0],["2025-04-25",4.25,4.4,4.22,4.3,74700.0],["2025-04-28",4.36,4.52,4.2,4.35,104900.0],["2025-04-29",4.37,4.48,4.08,4.15,70300.0],["2025-04-30",4.13,4.13,3.83,3.99,78200.0],["2025-05-01",3.94,4.12,3.91,4.0,37600.0],["2025-05-02",4.01,4.23,3.88,4.05,63000.0],["2025-05-05",4.0,4.14,3.92,3.95,37500.0],["2025-05-06",3.9,3.94,3.7,3.7,61500.0],["2025-05-07",3.75,3.76,3.61,3.69,35000.0],["2025-05-08",3.75,3.94,3.71,3.85,44500.0],["2025-05-09",3.87,3.95,3.8,3.84,22400.0],["2025-05-12",4.08,4.1,3.85,3.91,70500.0],["2025-05-13",3.99,4.04,3.91,3.95,94300.0],["2025-05-14",4.04,4.08,3.74,3.74,506000.0],["2025-05-15",4.3,4.95,3.86,3.93,747600.0],["2025-05-16",4.07,4.17,3.77,3.79,239200.0],["2025-05-19",3.79,3.85,3.58,3.74,147000.0],["2025-05-20",3.91,3.96,3.75,3.77,121700.0],["2025-05-21",3.74,3.77,3.55,3.62,104300.0],["2025-05-22",3.58,3.77,3.41,3.77,106200.0],["2025-05-23",3.59,3.88,3.59,3.72,55600.0],["2025-05-27",3.76,3.87,3.75,3.77,62600.0],["2025-05-28",3.77,3.86,3.67,3.7,61100.0],["2025-05-29",3.72,3.83,3.62,3.65,38000.0],["2025-05-30",3.62,3.77,3.57,3.67,38500.0],["2025-06-02",3.67,3.71,3.63,3.68,47800.0],["2025-06-03",3.66,3.76,3.66,3.69,74800.0],["2025-06-04",3.72,3.77,3.66,3.7,74300.0],["2025-06-05",3.75,3.78,3.67,3.68,62400.0],["2025-06-06",3.75,3.78,3.7,3.75,49600.0],["2025-06-09",3.75,3.75,3.63,3.67,57900.0],["2025-06-10",3.72,3.78,3.64,3.67,62000.0],["2025-06-11",3.66,3.78,3.6,3.67,42900.0],["2025-06-12",3.67,3.78,3.66,3.7,74000.0],["2025-06-13",3.65,3.71,3.55,3.65,51200.0],["2025-06-16",3.7,3.7,3.52,3.54,115100.0],["2025-06-17",3.5,3.52,3.25,3.26,115200.0],["2025-06-18",3.35,3.4,3.19,3.32,74800.0],["2025-06-20",3.37,3.37,3.2,3.2,78500.0],["2025-06-23",3.27,3.3,3.18,3.27,67100.0],["2025-06-24",3.33,3.41,3.24,3.25,157300.0],["2025-06-25",3.4,3.44,3.32,3.38,101900.0],["2025-06-26",3.47,3.47,3.18,3.29,191900.0],["2025-06-27",3.3,3.45,3.24,3.29,39600.0],["2025-06-30",3.31,3.4,3.27,3.28,45600.0],["2025-07-01",3.31,3.4,3.25,3.3,64200.0],["2025-07-02",3.31,3.46,3.29,3.4,130600.0],["2025-07-03",3.44,3.45,3.37,3.37,52300.0],["2025-07-07",3.38,3.4,3.23,3.29,53000.0],["2025-07-08",3.24,3.4,3.22,3.32,75800.0],["2025-07-09",3.35,3.4,3.34,3.35,78700.0],["2025-07-10",3.35,3.43,3.34,3.4,78800.0],["2025-07-11",3.4,3.42,3.36,3.4,60600.0],["2025-07-14",3.43,3.43,3.31,3.39,60900.0],["2025-07-15",3.4,3.43,3.34,3.38,107100.0],["2025-07-16",3.38,3.44,3.33,3.4,106800.0],["2025-07-17",3.45,3.47,3.36,3.4,129600.0],["2025-07-18",3.43,3.47,3.4,3.43,69700.0],["2025-07-21",3.47,3.55,3.44,3.49,121200.0],["2025-07-22",3.53,3.57,3.47,3.53,340900.0],["2025-07-23",3.57,3.59,3.49,3.5,130500.0],["2025-07-24",3.5,3.52,3.46,3.46,76000.0],["2025-07-25",3.49,3.49,3.37,3.38,48800.0],["2025-07-28",3.44,3.47,3.25,3.27,65100.0],["2025-07-29",3.3,3.38,3.08,3.08,209200.0],["2025-07-30",3.11,3.12,2.99,3.02,91800.0],["2025-07-31",3.01,3.21,2.99,3.01,73200.0],["2025-08-01",3.0,3.01,2.92,2.95,62500.0],["2025-08-04",2.98,3.07,2.95,3.02,111000.0],["2025-08-05",3.02,3.09,2.98,3.05,50700.0],["2025-08-06",3.03,3.06,2.96,3.0,44800.0],["2025-08-07",3.01,3.05,2.91,2.93,75600.0],["2025-08-08",2.93,2.96,2.87,2.91,73100.0],["2025-08-11",2.93,2.99,2.87,2.93,93300.0],["2025-08-12",2.96,3.09,2.93,3.08,98300.0],["2025-08-13",3.11,3.33,3.09,3.24,141300.0],["2025-08-14",3.22,3.27,3.12,3.21,115700.0],["2025-08-15",3.16,3.25,2.99,3.04,188500.0],["2025-08-18",3.07,3.16,2.98,3.15,108400.0],["2025-08-19",3.18,3.29,3.16,3.27,96400.0],["2025-08-20",3.26,3.42,3.16,3.41,100800.0],["2025-08-21",3.51,4.23,3.47,4.13,653100.0],["2025-08-22",4.05,4.08,3.8,4.0,316900.0],["2025-08-25",3.99,4.38,3.92,4.1,255800.0],["2025-08-26",4.08,4.29,3.91,3.99,136700.0],["2025-08-27",4.0,4.05,3.88,3.9,74400.0],["2025-08-28",3.97,4.0,3.83,3.85,118400.0],["2025-08-29",3.89,3.91,3.69,3.77,84300.0],["2025-09-02",3.73,4.15,3.7,4.09,330200.0],["2025-09-03",4.09,4.16,3.85,3.88,104600.0],["2025-09-04",3.84,3.9,3.55,3.64,163200.0],["2025-09-05",3.69,4.0,3.66,3.99,96900.0],["2025-09-08",4.11,4.38,4.04,4.26,425000.0],["2025-09-09",4.31,4.39,4.15,4.38,189100.0],["2025-09-10",4.44,5.08,4.4,4.92,391600.0],["2025-09-11",4.92,5.5,3.85,4.06,1152600.0],["2025-09-12",4.08,4.1,3.56,3.88,766000.0],["2025-09-15",3.41,3.45,2.77,2.77,2601600.0],["2025-09-16",1.58,1.8,1.5,1.78,12293800.0],["2025-09-17",1.79,1.9,1.74,1.77,2598300.0],["2025-09-18",1.79,1.82,1.72,1.79,1360500.0],["2025-09-19",1.81,1.85,1.78,1.79,914800.0],["2025-09-22",1.79,1.83,1.7,1.76,1551800.0],["2025-09-23",1.77,1.77,1.68,1.68,1043700.0],["2025-09-24",1.71,1.77,1.67,1.76,724600.0],["2025-09-25",1.77,1.77,1.68,1.71,548500.0],["2025-09-26",1.71,1.74,1.66,1.66,469600.0],["2025-09-29",1.67,1.73,1.63,1.71,756100.0],["2025-09-30",1.75,1.78,1.66,1.71,497000.0],["2025-10-01",1.72,1.79,1.68,1.74,639400.0],["2025-10-02",1.76,1.89,1.74,1.89,1034200.0],["2025-10-03",1.89,1.97,1.86,1.92,810600.0],["2025-10-06",1.97,2.04,1.93,2.04,800700.0],["2025-10-07",2.05,2.07,1.93,2.01,843400.0],["2025-10-08",1.99,2.06,1.97,1.98,557500.0],["2025-10-09",1.99,2.15,1.99,2.13,701500.0],["2025-10-10",2.11,2.13,1.94,1.95,670600.0],["2025-10-13",1.97,2.01,1.9,1.96,522200.0],["2025-10-14",1.93,2.12,1.91,2.09,555800.0],["2025-10-15",2.11,2.15,2.04,2.12,455700.0],["2025-10-16",2.12,2.15,1.99,1.99,378400.0],["2025-10-17",1.94,1.98,1.89,1.9,447200.0],["2025-10-20",1.96,2.02,1.94,1.98,379100.0],["2025-10-21",1.96,1.97,1.89,1.9,369600.0],["2025-10-22",1.89,1.94,1.85,1.92,362000.0],["2025-10-23",1.93,1.94,1.9,1.91,321400.0],["2025-10-24",1.93,1.96,1.92,1.93,248300.0],["2025-10-27",1.94,1.97,1.9,1.91,294800.0],["2025-10-28",1.91,1.95,1.86,1.87,377600.0],["2025-10-29",1.88,1.89,1.81,1.82,314500.0],["2025-10-30",1.83,1.83,1.79,1.79,220200.0],["2025-10-31",1.85,1.86,1.78,1.8,230500.0],["2025-11-03",1.8,1.81,1.71,1.72,379700.0],["2025-11-04",1.71,1.73,1.66,1.7,329100.0],["2025-11-05",1.7,1.72,1.66,1.69,164200.0],["2025-11-06",1.7,1.7,1.57,1.61,350400.0],["2025-11-07",1.61,1.63,1.52,1.63,278500.0],["2025-11-10",1.65,1.7,1.61,1.62,254000.0],["2025-11-11",1.64,1.67,1.6,1.62,194300.0],["2025-11-12",1.61,1.64,1.59,1.6,301400.0],["2025-11-13",1.6,1.64,1.47,1.47,576800.0],["2025-11-14",1.55,1.76,1.5,1.52,837200.0],["2025-11-17",1.54,1.54,1.45,1.5,364100.0],["2025-11-18",1.5,1.59,1.46,1.55,182200.0],["2025-11-19",1.57,1.57,1.5,1.54,154200.0],["2025-11-20",1.57,1.62,1.48,1.49,279400.0],["2025-11-21",1.49,1.65,1.45,1.62,368000.0],["2025-11-24",1.62,1.69,1.57,1.68,248000.0],["2025-11-25",1.68,1.75,1.65,1.74,241200.0],["2025-11-26",1.74,1.83,1.65,1.81,283200.0],["2025-11-28",1.83,1.88,1.81,1.85,202500.0],["2025-12-01",1.86,1.87,1.71,1.72,273500.0],["2025-12-02",1.73,1.76,1.59,1.68,315000.0],["2025-12-03",1.68,1.75,1.68,1.73,231700.0],["2025-12-04",1.74,1.77,1.69,1.7,223300.0],["2025-12-05",1.71,1.72,1.67,1.68,151900.0],["2025-12-08",1.67,1.69,1.62,1.64,230700.0],["2025-12-09",1.65,1.67,1.61,1.66,185800.0],["2025-12-10",1.67,1.71,1.65,1.68,193800.0],["2025-12-11",1.68,1.7,1.65,1.66,176300.0],["2025-12-12",1.68,1.69,1.62,1.62,120300.0],["2025-12-15",1.62,1.65,1.53,1.54,234900.0],["2025-12-16",1.54,1.6,1.52,1.57,119200.0],["2025-12-17",1.57,1.62,1.52,1.52,104600.0],["2025-12-18",1.53,1.63,1.53,1.59,196100.0],["2025-12-19",1.59,1.62,1.57,1.6,211800.0],["2025-12-22",1.59,1.62,1.56,1.57,165900.0],["2025-12-23",1.55,1.57,1.52,1.53,165200.0],["2025-12-24",1.51,1.56,1.5,1.52,89800.0],["2025-12-26",1.51,1.53,1.5,1.52,108200.0],["2025-12-29",1.5,1.53,1.49,1.49,185500.0],["2025-12-30",1.48,1.52,1.47,1.5,153200.0],["2025-12-31",1.5,1.54,1.5,1.53,153100.0],["2026-01-02",1.55,1.61,1.54,1.59,91100.0],["2026-01-05",1.59,1.64,1.57,1.59,217700.0],["2026-01-06",1.59,1.62,1.58,1.61,141700.0],["2026-01-07",1.6,1.62,1.59,1.6,124300.0],["2026-01-08",1.59,1.62,1.59,1.6,91000.0],["2026-01-09",1.6,1.62,1.58,1.58,95900.0],["2026-01-12",1.6,1.63,1.55,1.59,183100.0],["2026-01-13",1.64,1.64,1.52,1.58,233900.0],["2026-01-14",1.6,1.62,1.52,1.55,329100.0],["2026-01-15",1.58,1.58,1.5,1.52,348300.0],["2026-01-16",1.52,1.55,1.48,1.5,227900.0],["2026-01-20",1.49,1.5,1.41,1.44,262600.0],["2026-01-21",1.48,1.58,1.44,1.58,271400.0],["2026-01-22",1.58,1.75,1.58,1.67,685700.0],["2026-01-23",1.68,1.7,1.6,1.62,197200.0],["2026-01-26",1.61,1.61,1.53,1.53,109700.0],["2026-01-27",1.55,1.58,1.48,1.54,204400.0],["2026-01-28",1.53,1.55,1.51,1.51,108100.0],["2026-01-29",1.54,1.55,1.46,1.47,261900.0],["2026-01-30",1.47,1.5,1.21,1.3,1137300.0],["2026-02-02",1.32,1.35,1.23,1.27,220300.0],["2026-02-03",1.27,1.28,1.14,1.2,503300.0],["2026-02-04",1.2,1.22,1.14,1.19,212200.0],["2026-02-05",1.16,1.18,1.06,1.13,387600.0],["2026-02-06",1.07,1.19,1.07,1.15,283700.0],["2026-02-09",1.15,1.18,1.12,1.15,175000.0],["2026-02-10",1.16,1.23,1.16,1.17,194100.0],["2026-02-11",1.18,1.19,1.11,1.14,224000.0],["2026-02-12",1.14,1.14,1.07,1.09,164900.0],["2026-02-13",1.1,1.14,1.08,1.1,94300.0],["2026-02-17",1.11,1.14,1.08,1.1,101700.0],["2026-02-18",1.1,1.15,1.08,1.14,84800.0],["2026-02-19",1.15,1.17,1.13,1.16,92100.0],["2026-02-20",1.15,1.17,1.13,1.14,72600.0],["2026-02-23",1.13,1.14,1.09,1.13,93500.0],["2026-02-24",1.12,1.16,1.1,1.12,101900.0],["2026-02-25",1.15,1.18,1.14,1.15,118200.0],["2026-02-26",1.16,1.16,1.14,1.15,126900.0],["2026-02-27",1.16,1.18,1.13,1.15,115200.0],["2026-03-02",1.1,1.16,1.1,1.14,76400.0],["2026-03-03",1.12,1.13,1.08,1.12,133300.0],["2026-03-04",1.14,1.16,1.11,1.15,67100.0],["2026-03-05",1.13,1.18,1.11,1.13,164100.0],["2026-03-06",1.11,1.12,1.09,1.12,137700.0],["2026-03-09",1.1,1.13,1.08,1.12,99400.0],["2026-03-10",1.12,1.15,1.11,1.13,102700.0],["2026-03-11",1.13,1.15,1.12,1.15,83400.0],["2026-03-12",1.12,1.14,1.12,1.12,111000.0],["2026-03-13",1.13,1.13,1.1,1.11,70700.0],["2026-03-16",1.11,1.13,1.09,1.11,92500.0],["2026-03-17",1.1,1.13,1.1,1.13,73800.0],["2026-03-18",1.14,1.14,1.11,1.12,48400.0],["2026-03-19",1.11,1.13,1.09,1.12,46000.0],["2026-03-20",1.11,1.17,1.11,1.15,395600.0],["2026-03-23",1.14,1.47,1.14,1.46,7891900.0],["2026-03-24",1.3,1.32,1.18,1.18,1894800.0],["2026-03-25",1.18,1.21,1.11,1.2,584600.0],["2026-03-26",1.18,1.23,1.14,1.15,528100.0],["2026-03-27",1.15,1.18,1.09,1.16,328800.0],["2026-03-30",1.16,1.16,1.1,1.13,101800.0],["2026-03-31",1.14,1.18,1.12,1.17,112900.0],["2026-04-01",1.18,1.22,1.18,1.19,108500.0],["2026-04-02",1.18,1.22,1.17,1.2,118800.0],["2026-04-06",1.19,1.2,1.14,1.15,178200.0],["2026-04-07",1.13,1.17,1.12,1.17,112800.0],["2026-04-08",1.17,1.19,1.16,1.18,83300.0],["2026-04-09",1.19,1.19,1.14,1.16,113500.0],["2026-04-10",1.14,1.17,1.12,1.13,81900.0],["2026-04-13",1.14,1.18,1.13,1.18,112000.0],["2026-04-14",1.19,1.23,1.18,1.21,209500.0],["2026-04-15",1.2,1.28,1.2,1.28,152200.0],["2026-04-16",1.28,1.28,1.22,1.26,100000.0],["2026-04-17",1.28,1.31,1.26,1.29,136100.0],["2026-04-20",1.29,1.33,1.27,1.31,144900.0],["2026-04-21",1.3,1.32,1.26,1.26,149000.0],["2026-04-22",1.26,1.3,1.24,1.25,99100.0],["2026-04-23",1.25,1.25,1.19,1.21,154000.0],["2026-04-24",1.22,1.23,1.18,1.21,94200.0],["2026-04-27",1.23,1.25,1.21,1.23,75200.0],["2026-04-28",1.23,1.25,1.19,1.19,72900.0],["2026-04-29",1.2,1.2,1.15,1.16,120300.0],["2026-04-30",1.17,1.2,1.15,1.16,130100.0],["2026-05-01",1.17,1.21,1.16,1.18,116800.0],["2026-05-04",1.2,1.28,1.2,1.24,197200.0],["2026-05-05",1.26,1.28,1.22,1.24,89200.0],["2026-05-06",1.23,1.29,1.22,1.27,117200.0],["2026-05-07",1.26,1.37,1.25,1.33,235200.0],["2026-05-08",1.35,1.38,1.29,1.29,150300.0],["2026-05-11",1.29,1.34,1.27,1.27,177500.0],["2026-05-12",1.28,1.28,1.23,1.26,151300.0],["2026-05-13",1.27,1.33,1.24,1.25,369100.0],["2026-05-14",1.28,1.29,1.19,1.19,287900.0],["2026-05-15",1.19,1.19,1.15,1.15,198300.0],["2026-05-18",1.17,1.18,1.14,1.16,160000.0],["2026-05-19",1.17,1.18,1.14,1.17,107900.0],["2026-05-20",1.17,1.24,1.16,1.24,105100.0],["2026-05-21",1.24,1.3,1.23,1.23,188000.0],["2026-05-22",1.23,1.26,1.21,1.24,218000.0],["2026-05-26",1.24,1.26,1.21,1.22,159400.0],["2026-05-27",1.23,1.27,1.21,1.23,178500.0],["2026-05-28",1.24,1.26,1.24,1.25,157300.0],["2026-05-29",1.25,1.27,1.22,1.24,183500.0],["2026-06-01",1.25,1.27,1.23,1.25,122100.0],["2026-06-02",1.25,1.27,1.23,1.26,150600.0],["2026-06-03",1.26,1.38,1.23,1.3,251400.0],["2026-06-04",1.3,1.32,1.26,1.26,130900.0],["2026-06-05",1.25,1.26,1.17,1.17,212400.0],["2026-06-08",1.18,1.2,1.16,1.17,172100.0],["2026-06-09",1.2,1.24,1.16,1.16,227400.0],["2026-06-10",1.15,1.19,1.15,1.16,91300.0],["2026-06-11",1.17,1.2,1.16,1.19,89300.0],["2026-06-12",1.17,1.21,1.16,1.16,149400.0],["2026-06-15",1.18,1.19,1.16,1.16,83600.0],["2026-06-16",1.17,1.18,1.15,1.15,126800.0],["2026-06-17",1.16,1.19,1.15,1.16,112100.0],["2026-06-18",1.18,1.19,1.14,1.14,163300.0],["2026-06-22",1.14,1.17,1.14,1.15,68800.0],["2026-06-23",1.14,1.16,1.13,1.15,74200.0],["2026-06-24",1.13,1.16,1.13,1.13,94200.0],["2026-06-25",1.13,1.16,1.12,1.12,126800.0],["2026-06-26",1.12,1.15,1.12,1.14,194000.0],["2026-06-29",1.15,1.19,1.13,1.17,211300.0],["2026-06-30",1.18,1.19,1.13,1.13,243500.0],["2026-07-01",1.16,1.18,1.12,1.17,233100.0],["2026-07-02",1.17,1.18,1.13,1.15,212700.0],["2026-07-06",1.13,1.17,1.13,1.16,95500.0],["2026-07-07",1.15,1.16,1.13,1.14,91100.0],["2026-07-08",1.15,1.16,1.13,1.13,76100.0],["2026-07-09",1.13,1.16,1.13,1.14,129800.0],["2026-07-10",1.15,1.21,1.14,1.2,210500.0],["2026-07-13",1.2,1.2,1.16,1.17,90300.0],["2026-07-14",1.17,1.17,1.15,1.15,80200.0],["2026-07-15",1.16,1.19,1.16,1.19,51700.0],["2026-07-16",1.2,1.2,1.16,1.17,45100.0],["2026-07-17",1.17,1.17,1.14,1.15,71000.0],["2026-07-20",1.14,1.15,1.12,1.13,72600.0],["2026-07-21",1.14,1.14,1.12,1.12,80800.0],["2026-07-22",1.12,1.14,1.11,1.12,69400.0],["2026-07-23",1.12,1.14,1.11,1.11,75000.0],["2026-07-24",1.12,1.15,1.11,1.11,101100.0],["2026-07-27",1.12,1.13,1.07,1.08,125600.0],["2026-07-28",1.09,1.1,1.07,1.09,91000.0],["2026-07-29",1.09,1.1,1.08,1.09,54600.0],["2026-07-30",1.09,1.09,1.05,1.06,165900.0],["2026-07-31",1.08,1.08,1.0,1.07,239800.0],["2026-08-03",1.08,1.14,1.07,1.12,303600.0],["2026-08-04",1.13,1.15,1.11,1.12,111400.0],["2026-08-05",1.12,1.13,1.07,1.07,78000.0],["2026-08-06",1.11,1.12,1.1,1.1,60600.0],["2026-08-07",1.12,1.16,1.1,1.16,78600.0],["2026-08-10",1.16,1.2,1.14,1.16,242500.0],["2026-08-11",1.16,1.19,1.12,1.19,132800.0],["2026-08-12",1.19,1.2,1.17,1.2,77200.0],["2026-08-13",1.2,1.2,1.15,1.18,164800.0],["2026-08-14",1.18,1.19,1.13,1.18,84200.0],["2026-08-17",1.17,1.21,1.15,1.19,126200.0],["2026-08-18",1.21,1.21,1.14,1.18,180700.0],["2026-08-19",1.18,1.25,1.18,1.23,245800.0],["2026-08-20",1.22,1.24,1.19,1.21,111400.0],["2026-08-21",1.22,1.26,1.18,1.2,192900.0],["2026-08-24",1.22,1.25,1.18,1.22,133100.0],["2026-08-25",1.22,1.26,1.2,1.25,115600.0],["2026-08-26",1.24,1.26,1.21,1.21,152900.0],["2026-08-27",1.21,1.25,1.2,1.21,168100.0],["2026-08-28",1.23,1.24,1.16,1.17,179500.0],["2026-08-31",1.18,1.22,1.15,1.22,177400.0],["2026-09-01",1.21,1.22,1.17,1.22,207200.0],["2026-09-02",1.22,1.28,1.2,1.27,300300.0],["2026-09-03",1.27,1.28,1.23,1.24,191600.0],["2026-09-04",1.25,1.25,1.2,1.2,176100.0],["2026-09-08",1.21,1.23,1.19,1.2,87400.0],["2026-09-09",1.19,1.22,1.18,1.18,69400.0],["2026-09-10",1.18,1.24,1.16,1.2,288100.0],["2026-09-11",1.21,1.24,1.2,1.22,57900.0],["2026-09-14",1.23,1.38,1.21,1.33,409600.0],["2026-09-15",1.31,2.23,1.31,1.56,39778700.0],["2026-09-16",1.58,1.65,1.41,1.51,1825396.0],["2026-09-17",1.53,1.855,1.5,1.74,2499330.756923]]}