{"t":"XAIR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-12",1180.0,1180.0,1180.0,1180.0,2.0],["2018-06-13",1220.0,1220.0,1200.0,1200.0,20.0],["2018-06-14",1220.0,1280.0,1220.0,1240.0,30.0],["2018-06-15",1240.0,1480.0,1240.0,1440.0,85.0],["2018-06-18",1400.0,1400.0,1364.0,1392.0,27.0],["2018-06-19",1364.0,1364.0,1360.0,1360.0,10.0],["2018-06-20",1340.0,1340.0,1264.0,1284.0,2.0],["2018-06-21",1284.0,1288.0,1240.0,1240.0,5.0],["2018-06-22",1240.0,1336.0,1240.0,1336.0,372.0],["2018-06-25",1336.0,1336.0,1336.0,1336.0,0.0],["2018-06-26",1460.0,1460.0,1420.0,1440.0,32.0],["2018-06-27",1440.0,1440.0,1420.0,1420.0,2.0],["2018-06-28",1404.0,1404.0,1400.0,1400.0,13.0],["2018-06-29",1380.0,1380.0,1380.0,1380.0,23.0],["2018-07-02",1600.0,1600.0,1476.0,1560.0,56.0],["2018-07-03",1600.0,1620.0,1600.0,1600.0,16.0],["2018-07-05",1640.0,1660.0,1600.0,1600.0,37.0],["2018-07-06",1640.0,1660.0,1600.0,1660.0,8.0],["2018-07-09",1640.0,1648.0,1520.0,1600.0,15.0],["2018-07-10",1580.0,1580.0,1580.0,1580.0,1.0],["2018-07-11",1600.0,1660.0,1548.0,1596.0,14.0],["2018-07-12",1596.0,1596.0,1596.0,1596.0,0.0],["2018-07-13",1596.0,1596.0,1596.0,1596.0,0.0],["2018-07-16",1600.0,1600.0,1600.0,1600.0,0.0],["2018-07-17",1500.0,1600.0,1500.0,1520.0,7.0],["2018-07-18",1560.0,1560.0,1500.0,1540.0,9.0],["2018-07-19",1440.0,1520.0,1440.0,1440.0,5.0],["2018-07-20",1440.0,1460.0,1376.0,1376.0,7.0],["2018-07-23",1480.0,1480.0,1440.0,1440.0,19.0],["2018-07-24",1380.0,1400.0,1360.0,1400.0,8.0],["2018-07-25",1400.0,1440.0,1400.0,1440.0,3.0],["2018-07-26",1324.0,1324.0,1324.0,1324.0,6.0],["2018-07-27",1360.0,1440.0,1360.0,1440.0,2.0],["2018-07-30",1440.0,1440.0,1300.0,1440.0,5.0],["2018-07-31",1440.0,1440.0,1440.0,1440.0,0.0],["2018-08-01",1400.0,1440.0,1400.0,1440.0,2.0],["2018-08-02",1504.0,1520.0,1500.0,1500.0,2.0],["2018-08-03",1500.0,1500.0,1500.0,1500.0,0.0],["2018-08-06",1500.0,1500.0,1360.0,1400.0,3.0],["2018-08-07",1380.0,1380.0,1260.0,1380.0,2.0],["2018-08-08",1380.0,1380.0,1380.0,1380.0,3.0],["2018-08-09",1360.0,1380.0,1260.0,1264.0,2.0],["2018-08-10",1300.0,1300.0,1300.0,1300.0,1.0],["2018-08-13",1380.0,1600.0,1380.0,1580.0,13.0],["2018-08-14",1500.0,1560.0,1500.0,1520.0,6.0],["2018-08-15",1520.0,1520.0,1520.0,1520.0,0.0],["2018-08-16",1440.0,1520.0,1400.0,1520.0,5.0],["2018-08-17",1440.0,1520.0,1440.0,1440.0,62.0],["2018-08-20",1440.0,1520.0,1440.0,1520.0,2.0],["2018-08-21",1484.0,1600.0,1484.0,1596.0,5.0],["2018-08-22",1596.0,1596.0,1596.0,1596.0,0.0],["2018-08-23",1404.0,1404.0,1404.0,1404.0,1.0],["2018-08-24",1520.0,1520.0,1520.0,1520.0,2.0],["2018-08-27",1480.0,1480.0,1480.0,1480.0,3.0],["2018-08-28",1600.0,1600.0,1440.0,1440.0,10.0],["2018-08-29",1440.0,1460.0,1440.0,1440.0,4.0],["2018-08-30",1440.0,1476.0,1440.0,1440.0,8.0],["2018-08-31",1440.0,1440.0,1436.0,1436.0,5.0],["2018-09-04",1440.0,1500.0,1440.0,1476.0,33.0],["2018-09-05",1480.0,1520.0,1444.0,1444.0,17.0],["2018-09-06",1480.0,1560.0,1480.0,1496.0,78.0],["2018-09-07",1580.0,1580.0,1540.0,1572.0,38.0],["2018-09-10",1540.0,1572.0,1540.0,1540.0,9.0],["2018-09-11",1492.0,1520.0,1492.0,1492.0,41.0],["2018-09-12",1492.0,1560.0,1492.0,1520.0,10.0],["2018-09-13",1580.0,1580.0,1580.0,1580.0,4.0],["2018-09-14",1580.0,1700.0,1520.0,1680.0,9.0],["2018-09-17",1680.0,1680.0,1600.0,1600.0,9.0],["2018-09-18",1580.0,1648.0,1580.0,1600.0,9.0],["2018-09-19",1600.0,1600.0,1600.0,1600.0,0.0],["2018-09-20",1700.0,1728.0,1690.0,1712.0,46.0],["2018-09-21",1724.0,1760.0,1704.0,1728.0,44.0],["2018-09-24",1760.0,1760.0,1760.0,1760.0,2.0],["2018-09-25",1760.0,1760.0,1760.0,1760.0,1.0],["2018-09-26",1728.0,1800.0,1728.0,1800.0,48.0],["2018-09-27",1800.0,1800.0,1800.0,1800.0,0.0],["2018-09-28",1820.0,1820.0,1740.0,1740.0,8.0],["2018-10-01",1720.0,1720.0,1628.0,1660.0,6.0],["2018-10-02",1660.0,1660.0,1660.0,1660.0,0.0],["2018-10-03",1640.0,1840.0,1640.0,1840.0,20.0],["2018-10-04",1840.0,1840.0,1832.0,1840.0,48.0],["2018-10-05",1840.0,1860.0,1832.0,1840.0,23.0],["2018-10-08",1880.0,1960.0,1832.0,1960.0,21.0],["2018-10-09",1900.0,1980.0,1900.0,1952.0,121.0],["2018-10-10",1940.0,1960.0,1900.0,1920.0,28.0],["2018-10-11",1900.0,1900.0,1720.0,1760.0,55.0],["2018-10-12",1776.0,1920.0,1776.0,1920.0,10.0],["2018-10-15",1880.0,2080.0,1880.0,2080.0,27.0],["2018-10-16",1992.0,2080.0,1992.0,2060.0,64.0],["2018-10-17",2196.0,2196.0,2100.0,2100.0,55.0],["2018-10-18",2140.0,2140.0,2100.0,2140.0,32.0],["2018-10-19",2060.0,2064.0,2020.0,2064.0,147.0],["2018-10-22",2040.0,2040.0,1820.0,1820.0,13.0],["2018-10-23",1896.0,1900.0,1896.0,1900.0,10.0],["2018-10-24",1860.0,1960.0,1860.0,1960.0,3.0],["2018-10-25",1960.0,1960.0,1940.0,1940.0,37.0],["2018-10-26",1860.0,1920.0,1860.0,1900.0,30.0],["2018-10-29",1896.0,1896.0,1860.0,1860.0,3.0],["2018-10-30",1800.0,1800.0,1720.0,1720.0,8.0],["2018-10-31",1716.0,1716.0,1700.0,1700.0,2.0],["2018-11-01",1710.0,1710.0,1650.0,1680.0,6.0],["2018-11-02",1620.0,1680.0,1600.0,1600.0,7.0],["2018-11-05",1560.0,1600.0,1560.0,1600.0,5.0],["2018-11-06",1580.0,1580.0,1580.0,1580.0,2.0],["2018-11-07",1580.0,1580.0,1560.0,1580.0,9.0],["2018-11-08",1540.0,1560.0,1510.0,1556.0,14.0],["2018-11-09",1480.0,1500.0,1480.0,1500.0,3.0],["2018-11-12",1496.0,1640.0,1480.0,1480.0,13.0],["2018-11-13",1500.0,1896.0,1476.0,1520.0,110.0],["2018-11-14",1504.0,1504.0,1504.0,1504.0,1.0],["2018-11-15",1444.0,1480.0,1248.0,1440.0,90.0],["2018-11-16",1440.0,1468.0,1300.0,1320.0,216.0],["2018-11-19",1320.0,1360.0,1320.0,1360.0,3.0],["2018-11-20",1360.0,1360.0,1340.0,1340.0,2.0],["2018-11-21",1360.0,1400.0,1360.0,1400.0,5.0],["2018-11-23",1400.0,1440.0,1360.0,1360.0,18.0],["2018-11-26",1360.0,1360.0,1360.0,1360.0,6.0],["2018-11-27",1360.0,1360.0,1360.0,1360.0,16.0],["2018-11-28",1360.0,1360.0,1358.0,1360.0,11.0],["2018-11-29",1360.0,1396.0,1360.0,1392.0,14.0],["2018-11-30",1386.0,1392.0,1380.0,1380.0,1.0],["2018-12-03",1396.0,1720.0,1396.0,1420.0,26.0],["2018-12-04",1480.0,1700.0,1480.0,1700.0,2.0],["2018-12-06",1670.0,1720.0,1660.0,1700.0,12.0],["2018-12-07",1688.0,1720.0,1688.0,1718.4,8.0],["2018-12-10",1684.0,1684.0,1636.0,1640.0,4.0],["2018-12-11",1640.0,1640.0,1640.0,1640.0,0.0],["2018-12-12",1640.0,1660.0,1616.0,1616.0,13.0],["2018-12-13",1620.0,1620.0,1620.0,1620.0,0.0],["2018-12-14",1620.0,1620.0,1620.0,1620.0,0.0],["2018-12-17",1600.0,1600.0,1560.0,1560.0,1.0],["2018-12-18",1520.0,1520.0,1444.0,1496.0,21.0],["2018-12-19",1480.0,1600.0,1476.0,1596.0,5.0],["2018-12-20",1460.0,1560.0,1460.0,1560.0,6.0],["2018-12-21",1560.0,1560.0,1560.0,1560.0,0.0],["2018-12-24",1600.0,1600.0,1600.0,1600.0,0.0],["2018-12-26",1600.0,1600.0,1600.0,1600.0,0.0],["2018-12-27",1480.0,1500.0,1244.0,1500.0,15.0],["2018-12-28",1496.0,1600.0,1496.0,1524.0,7.0],["2018-12-31",1600.0,2000.0,1600.0,1860.0,156.0],["2019-01-02",1810.0,1900.0,1728.0,1760.0,43.0],["2019-01-03",1836.0,1980.0,1800.0,1860.0,23.0],["2019-01-04",1800.0,1920.0,1800.0,1812.0,15.0],["2019-01-07",1850.0,1850.0,1480.0,1800.0,12.0],["2019-01-08",1720.0,1800.0,1700.0,1800.0,5.0],["2019-01-09",1720.0,1920.0,1720.0,1760.0,16.0],["2019-01-10",1746.0,1746.0,1720.0,1720.0,2.0],["2019-01-11",1720.0,1720.0,1720.0,1720.0,0.0],["2019-01-14",1720.0,1756.0,1720.0,1740.0,3.0],["2019-01-15",1756.0,1896.0,1756.0,1896.0,17.0],["2019-01-16",1876.0,1876.0,1876.0,1876.0,0.0],["2019-01-17",1876.0,1876.0,1876.0,1876.0,0.0],["2019-01-18",1880.0,1896.0,1880.0,1896.0,5.0],["2019-01-22",1700.0,2000.0,1700.0,2000.0,10.0],["2019-01-23",2000.0,2000.0,1918.0,1980.0,11.0],["2019-01-24",2100.0,2120.0,2004.0,2048.0,57.0],["2019-01-25",2044.0,2048.0,1984.0,2000.0,51.0],["2019-01-28",2000.0,2200.0,1960.0,1964.0,10.0],["2019-01-29",1964.0,2004.0,1960.0,1960.0,16.0],["2019-01-30",2000.0,2000.0,2000.0,2000.0,3.0],["2019-01-31",1960.0,1980.0,1960.0,1980.0,2.0],["2019-02-01",1920.0,2020.0,1920.0,2020.0,11.0],["2019-02-04",2036.0,2036.0,1924.0,1924.0,14.0],["2019-02-05",1924.0,1940.0,1924.0,1940.0,7.0],["2019-02-06",1924.0,1924.0,1720.0,1900.0,13.0],["2019-02-07",1896.0,1940.0,1700.0,1940.0,4.0],["2019-02-08",1700.0,1780.0,1660.0,1760.0,19.0],["2019-02-11",1752.0,1752.0,1660.0,1700.0,2.0],["2019-02-12",1860.0,1860.0,1840.0,1860.0,2.0],["2019-02-13",2128.0,2136.0,1980.0,1980.0,9.0],["2019-02-14",2060.0,2120.0,2020.0,2020.0,9.0],["2019-02-15",2112.0,2200.0,2000.0,2036.0,49.0],["2019-02-19",2040.0,2040.0,2000.0,2016.0,5.0],["2019-02-20",2006.0,2020.0,2006.0,2020.0,6.0],["2019-02-21",1992.0,2024.0,1992.0,2020.0,9.0],["2019-02-22",2030.0,2040.0,2020.0,2040.0,5.0],["2019-02-25",2040.0,2052.0,1904.0,2044.0,19.0],["2019-02-26",2040.0,2140.0,2028.0,2040.0,12.0],["2019-02-27",2040.0,2040.0,2000.0,2004.0,50.0],["2019-02-28",1964.0,1964.0,1940.0,1960.0,11.0],["2019-03-01",1986.0,2196.0,1964.0,2020.0,20.0],["2019-03-04",2020.0,2020.0,2000.0,2000.0,26.0],["2019-03-05",1984.0,2012.0,1984.0,2000.0,29.0],["2019-03-06",1996.0,2000.0,1980.0,2000.0,9.0],["2019-03-07",1960.0,2000.0,1960.0,1976.0,24.0],["2019-03-08",1976.0,2008.0,1960.0,1960.0,59.0],["2019-03-11",1960.0,2004.0,1960.0,2000.0,24.0],["2019-03-12",1970.0,1980.0,1904.0,1960.0,29.0],["2019-03-13",1984.0,2000.0,1912.0,1960.0,17.0],["2019-03-14",1920.0,1980.0,1872.0,1940.0,25.0],["2019-03-15",1956.0,1988.0,1920.0,1976.0,39.0],["2019-03-18",1980.0,1980.0,1852.0,1890.0,23.0],["2019-03-19",1920.0,1920.0,1840.0,1840.0,12.0],["2019-03-20",1892.0,1916.0,1800.0,1800.0,48.0],["2019-03-21",1880.0,2000.0,1808.0,1880.0,236.0],["2019-03-22",1940.0,1960.0,1840.0,1900.0,135.0],["2019-03-25",1900.0,1960.0,1840.0,1956.0,100.0],["2019-03-26",1960.0,2180.0,1872.0,1932.0,207.0],["2019-03-27",1852.0,1920.0,1852.0,1900.0,19.0],["2019-03-28",1864.0,1984.0,1864.0,1920.0,175.0],["2019-03-29",1948.0,1956.0,1864.0,1920.0,54.0],["2019-04-01",1900.0,1980.0,1860.0,1880.0,95.0],["2019-04-02",1896.0,2040.0,1820.0,1876.0,105.0],["2019-04-03",1854.0,1940.0,1840.0,1900.0,95.0],["2019-04-04",1880.0,1980.0,1840.0,1960.0,64.0],["2019-04-05",1960.0,2052.0,1932.0,1952.0,72.0],["2019-04-08",1952.0,1988.0,1924.0,1988.0,33.0],["2019-04-09",1988.0,2000.0,1920.0,1988.0,80.0],["2019-04-10",1984.0,1996.0,1860.0,1940.0,60.0],["2019-04-11",1984.0,1984.0,1860.0,1916.0,48.0],["2019-04-12",1936.0,1948.0,1820.0,1892.0,72.0],["2019-04-15",1936.0,1940.0,1840.0,1912.0,34.0],["2019-04-16",1916.0,1916.0,1784.0,1800.0,17.0],["2019-04-17",1860.0,1912.0,1808.0,1912.0,55.0],["2019-04-18",1940.0,1956.0,1860.0,1860.0,70.0],["2019-04-22",1920.0,1960.0,1840.0,1920.0,64.0],["2019-04-23",1920.0,1952.0,1904.0,1940.0,109.0],["2019-04-24",1952.0,1952.0,1888.0,1888.0,89.0],["2019-04-25",1904.0,1940.0,1868.0,1900.0,67.0],["2019-04-26",1888.0,1900.0,1840.0,1840.0,34.0],["2019-04-29",1888.0,1896.0,1844.0,1880.0,12.0],["2019-04-30",1896.0,1952.0,1836.0,1920.0,47.0],["2019-05-01",1920.0,1920.0,1840.0,1840.0,9.0],["2019-05-02",1916.0,1916.0,1880.0,1916.0,20.0],["2019-05-03",1908.0,2180.0,1908.0,2120.0,154.0],["2019-05-06",2120.0,2300.0,2112.0,2300.0,234.0],["2019-05-07",2100.0,2400.0,2100.0,2320.0,47.0],["2019-05-08",2341.2,2360.0,2304.8,2350.0,43.0],["2019-05-09",2440.0,2499.6001,2240.0,2380.0,68.0],["2019-05-10",2380.0,2380.0,2240.0,2240.0,18.0],["2019-05-13",2300.0,2300.0,2192.0,2268.0,39.0],["2019-05-14",2268.8,2280.0,2100.0,2200.0,48.0],["2019-05-15",2200.0,2200.0,2140.0,2198.8,74.0],["2019-05-16",2200.0,2200.0,2132.0,2153.2,11.0],["2019-05-17",2120.0,2200.0,2110.0,2120.0,26.0],["2019-05-20",2200.0,2200.0,2000.0,2092.0,85.0],["2019-05-21",2132.0,2168.8,2020.0,2080.0,93.0],["2019-05-22",2052.8,2052.8,1932.0,1996.0,41.0],["2019-05-23",2012.0,2080.0,1940.0,2000.0,110.0],["2019-05-24",2088.0,2088.0,2026.4,2060.0,32.0],["2019-05-28",2052.0,2052.0,2020.0,2020.0,22.0],["2019-05-29",2080.0,2080.0,2044.0,2064.0,19.0],["2019-05-30",2056.0,2080.0,2036.0,2076.0,29.0],["2019-05-31",2028.0,2060.0,2028.0,2060.0,20.0],["2019-06-03",2045.2,2045.2,2028.0,2034.0,32.0],["2019-06-04",2080.0,2236.0,2024.0,2040.0,146.0],["2019-06-05",2060.0,2192.0,2008.0,2192.0,22.0],["2019-06-06",2080.0,2160.0,2020.0,2020.0,87.0],["2019-06-07",2038.0,2080.0,2020.0,2034.4,34.0],["2019-06-10",2044.0,2112.0,2044.0,2044.0,64.0],["2019-06-11",2060.0,2128.0,2060.0,2074.0,9.0],["2019-06-12",2116.0,2116.0,2060.0,2092.0,18.0],["2019-06-13",2088.0,2105.2,2028.0,2028.0,51.0],["2019-06-14",2060.0,2086.0,2060.0,2080.0,18.0],["2019-06-17",2109.6001,2160.0,2100.0,2100.0,171.0],["2019-06-18",2130.0,2351.2,2120.8,2260.0,193.0],["2019-06-19",2400.0,2400.0,2204.0,2360.0,206.0],["2019-06-20",2380.0,2420.0,2189.6001,2360.0,203.0],["2019-06-21",2285.6001,2462.8,2080.0,2080.0,99.0],["2019-06-24",2160.0,2160.0,2064.0,2064.0,61.0],["2019-06-25",2060.0,2286.8,2060.0,2080.0,105.0],["2019-06-26",2080.0,2216.0,1960.0,2064.0,55.0],["2019-06-27",2044.0,2071.2,1960.0,1993.2,16.0],["2019-06-28",2084.0,2220.0,1992.0,2220.0,96.0],["2019-07-01",2240.0,2240.0,2111.2,2192.0,20.0],["2019-07-02",2132.0,2220.0,2125.2,2212.0,30.0],["2019-07-03",2192.0,2232.0,2168.0,2212.0,14.0],["2019-07-05",2124.3999,2240.0,2124.0,2194.8,38.0],["2019-07-08",2148.0,2148.0,1840.0,1840.0,69.0],["2019-07-09",1872.0,2014.0,1852.0,1960.0,38.0],["2019-07-10",2036.0,2096.0,2020.0,2096.0,7.0],["2019-07-11",2084.0,2136.0,2020.0,2048.0,24.0],["2019-07-12",2100.0,2300.0,2072.0,2096.0,41.0],["2019-07-15",2096.0,2280.0,2080.0,2280.0,69.0],["2019-07-16",2260.0,2356.0,2244.0,2356.0,23.0],["2019-07-17",2096.0,2096.0,2096.0,2096.0,0.0],["2019-07-18",2096.0,2096.0,2096.0,2096.0,0.0],["2019-07-19",2096.0,2096.0,2096.0,2096.0,0.0],["2019-07-22",2096.0,2096.0,2096.0,2096.0,0.0],["2019-07-23",2096.0,2096.0,2096.0,2096.0,0.0],["2019-07-24",2120.0,2120.0,2060.0,2060.0,10.0],["2019-07-25",2060.0,2060.0,2060.0,2060.0,0.0],["2019-07-26",2048.0,2176.0,2000.0,2100.0,65.0],["2019-07-29",2088.0,2172.0,2059.2,2080.0,86.0],["2019-07-30",2080.0,2100.0,2020.0,2076.0,89.0],["2019-07-31",2060.0,2100.0,2012.0,2012.0,88.0],["2019-08-01",2042.0,2080.0,2004.0,2044.8,29.0],["2019-08-02",2022.0,2100.0,2000.0,2000.0,32.0],["2019-08-05",2060.0,2060.0,1876.0,1948.0,31.0],["2019-08-06",1880.0,2060.0,1880.0,2054.3999,45.0],["2019-08-07",2007.6,2032.0,2000.0,2032.0,11.0],["2019-08-08",2020.0,2057.6001,1954.4,1954.4,17.0],["2019-08-09",2012.0,2040.0,2000.0,2020.0,17.0],["2019-08-12",2040.0,2040.0,1968.0,2008.0,2.0],["2019-08-13",1968.0,2100.0,1968.0,2020.0,33.0],["2019-08-14",1972.0,2034.4,1904.0,2034.4,13.0],["2019-08-15",1989.2,2096.0,1951.2,2096.0,48.0],["2019-08-16",2100.0,2100.0,2020.0,2050.0,13.0],["2019-08-19",2032.0,2060.0,2000.0,2012.0,15.0],["2019-08-20",2013.2,2060.0,2012.0,2032.0,42.0],["2019-08-21",2052.0,2052.0,1936.4,1980.0,30.0],["2019-08-22",1992.0,2025.2,1988.0,1988.0,18.0],["2019-08-23",1941.6,2000.0,1941.6,2000.0,23.0],["2019-08-26",1956.0,2010.4,1956.0,1992.0,21.0],["2019-08-27",2000.0,2000.0,1948.0,1996.0,13.0],["2019-08-28",1948.0,1980.0,1948.0,1960.0,2.0],["2019-08-29",1990.4,1998.8,1984.0,1984.0,28.0],["2019-08-30",2000.0,2000.0,1908.0,1980.0,43.0],["2019-09-03",1964.4,1964.4,1932.0,1932.0,2.0],["2019-09-04",1964.0,1996.0,1959.6,1996.0,16.0],["2019-09-05",1996.0,1996.0,1956.0,1960.0,8.0],["2019-09-06",1952.0,1980.0,1952.0,1968.0,6.0],["2019-09-09",1976.0,1980.0,1962.0,1972.0,36.0],["2019-09-10",1980.0,1980.0,1932.0,1960.0,3.0],["2019-09-11",1964.0,1980.0,1876.0,1980.0,19.0],["2019-09-12",1980.0,1980.0,1932.0,1980.0,27.0],["2019-09-13",1932.0,1980.0,1928.0,1976.0,14.0],["2019-09-16",1928.0,1952.0,1928.0,1952.0,6.0],["2019-09-17",1920.0,1960.0,1920.0,1942.4,17.0],["2019-09-18",1900.0,1980.0,1880.0,1880.0,43.0],["2019-09-19",1900.0,1972.0,1843.6,1872.0,32.0],["2019-09-20",1912.0,1976.0,1900.0,1972.0,41.0],["2019-09-23",1920.0,1956.0,1796.0,1828.0,251.0],["2019-09-24",1840.0,1876.0,1748.0,1792.0,427.0],["2019-09-25",1800.0,1800.0,1668.0,1668.0,155.0],["2019-09-26",1548.0,1931.6,1548.0,1728.0,26.0],["2019-09-27",1772.0,1900.0,1772.0,1872.0,3.0],["2019-09-30",1736.0,1904.0,1736.0,1840.4,9.0],["2019-10-01",1800.0,1940.0,1760.0,1856.0,23.0],["2019-10-02",1856.0,1856.0,1828.0,1828.0,4.0],["2019-10-03",1828.0,1828.0,1828.0,1828.0,0.0],["2019-10-04",1624.0,1816.0,1624.0,1807.6,8.0],["2019-10-07",1807.6,1807.6,1807.6,1807.6,0.0],["2019-10-08",1768.0,1800.0,1680.0,1776.0,19.0],["2019-10-09",1743.2,1752.8,1740.0,1748.4,14.0],["2019-10-10",1940.0,1972.0,1881.2,1881.2,2.0],["2019-10-11",1796.0,1796.0,1796.0,1796.0,0.0],["2019-10-14",1776.0,1780.0,1684.8,1684.8,6.0],["2019-10-15",1744.8,1792.0,1744.0,1744.0,2.0],["2019-10-16",1740.0,1796.0,1720.8,1792.0,7.0],["2019-10-17",1788.0,1800.0,1784.0,1800.0,3.0],["2019-10-18",1728.0,1792.0,1724.0,1792.0,3.0],["2019-10-21",1800.0,1800.0,1788.0,1788.0,4.0],["2019-10-22",1800.0,1800.0,1668.0,1668.0,39.0],["2019-10-23",1756.0,1800.0,1756.0,1788.0,5.0],["2019-10-24",1792.0,1792.0,1680.4,1760.0,17.0],["2019-10-25",1684.0,1880.0,1668.0,1880.0,40.0],["2019-10-28",1740.8,1800.0,1740.8,1800.0,5.0],["2019-10-29",1840.0,1840.0,1748.0,1780.0,6.0],["2019-10-30",1769.2,1789.6,1720.0,1750.0,1.0],["2019-10-31",1764.0,1770.8,1720.0,1720.0,12.0],["2019-11-01",1705.2,1756.0,1705.2,1724.0,4.0],["2019-11-04",1720.0,1720.0,1684.0,1688.0,3.0],["2019-11-05",1688.0,1810.0,1660.0,1692.8,13.0],["2019-11-06",1708.0,1708.0,1600.0,1600.0,12.0],["2019-11-07",1600.0,1752.0,1600.0,1696.0,10.0],["2019-11-08",1646.0,1661.6,1600.0,1661.6,22.0],["2019-11-11",1788.0,1800.0,1620.0,1620.0,33.0],["2019-11-12",1659.2,1660.0,1592.0,1600.0,78.0],["2019-11-13",1656.0,1660.0,1591.2,1600.0,63.0],["2019-11-14",1680.0,1680.0,1592.0,1600.0,51.0],["2019-11-15",1660.0,1660.0,1600.0,1612.0,65.0],["2019-11-18",1700.0,1700.0,1598.4,1680.0,105.0],["2019-11-19",1688.0,1800.0,1640.0,1800.0,139.0],["2019-11-20",1764.4,1840.0,1700.0,1700.0,49.0],["2019-11-21",1780.0,1868.0,1680.0,1720.0,79.0],["2019-11-22",1731.6,1731.6,1684.0,1720.0,7.0],["2019-11-25",1777.2,1840.0,1720.0,1780.0,24.0],["2019-11-26",1860.0,1868.0,1720.0,1796.0,186.0],["2019-11-27",1820.0,2000.0,1820.0,1992.0,92.0],["2019-11-29",1996.0,2036.0,1860.0,1980.0,110.0],["2019-12-02",2000.0,2000.0,1844.0,1960.0,154.0],["2019-12-03",1980.0,1980.0,1804.0,1826.0,189.0],["2019-12-04",1784.0,1908.0,1760.0,1860.0,60.0],["2019-12-05",1820.0,1886.0,1660.0,1686.8,356.0],["2019-12-06",1684.0,1755.2,1620.0,1640.0,210.0],["2019-12-09",1672.0,1694.4,1620.0,1628.0,191.0],["2019-12-10",1396.0,1496.0,1380.0,1428.0,2714.0],["2019-12-11",1432.0,1480.0,1432.0,1472.0,355.0],["2019-12-12",1500.0,1516.0,1444.0,1444.0,676.0],["2019-12-13",1464.0,1540.0,1424.0,1476.0,464.0],["2019-12-16",1528.0,1696.0,1496.0,1644.0,2041.0],["2019-12-17",1732.0,1796.0,1572.0,1632.0,994.0],["2019-12-18",1792.0,1792.0,1620.0,1700.0,610.0],["2019-12-19",1752.0,1760.0,1632.0,1730.0,635.0],["2019-12-20",1688.0,1720.0,1628.0,1708.0,667.0],["2019-12-23",1724.0,1820.0,1660.0,1760.0,347.0],["2019-12-24",1732.0,1808.0,1720.0,1752.0,84.0],["2019-12-26",1788.0,1788.0,1700.0,1772.0,179.0],["2019-12-27",1776.0,1808.0,1720.0,1752.0,199.0],["2019-12-30",1744.0,1840.0,1706.0,1840.0,456.0],["2019-12-31",1828.0,2141.2,1760.0,2092.0,1021.0],["2020-01-02",2160.0,2280.0,2048.0,2132.0,635.0],["2020-01-03",2140.0,2260.0,2044.0,2184.0,751.0],["2020-01-06",2200.0,2440.0,2120.0,2324.0,681.0],["2020-01-07",2412.0,2917.2,2349.6001,2600.0,1939.0],["2020-01-08",2540.0,2780.0,2508.3999,2620.0,659.0],["2020-01-09",2640.0,2764.0,2452.0,2520.0,455.0],["2020-01-10",2556.0,2556.0,2160.0,2424.0,1330.0],["2020-01-13",2444.0,2480.0,2200.0,2302.0,460.0],["2020-01-14",2296.0,2404.0,2220.0,2316.0,293.0],["2020-01-15",2400.0,2636.0,2228.0,2540.0,863.0],["2020-01-16",2584.0,2780.0,2480.0,2672.0,450.0],["2020-01-17",2700.0,2780.3999,2520.0,2660.0,299.0],["2020-01-21",2688.0,2795.6001,2600.0,2740.0,366.0],["2020-01-22",2752.0,2780.0,2684.0,2688.0,210.0],["2020-01-23",2636.0,2688.0,2440.0,2532.0,539.0],["2020-01-24",2568.0,2632.0,2404.0,2580.0,297.0],["2020-01-27",2584.0,2584.0,2422.0,2480.0,466.0],["2020-01-28",2536.0,2632.0,2440.0,2528.0,268.0],["2020-01-29",2552.0,2580.0,2440.0,2540.0,236.0],["2020-01-30",2532.0,2582.0,2400.0,2476.0,251.0],["2020-01-31",2436.0,2575.6001,2344.0,2360.0,270.0],["2020-02-03",2412.0,2496.0,2332.8,2416.0,325.0],["2020-02-04",2480.0,2572.0,2400.0,2456.0,254.0],["2020-02-05",2472.0,2554.3999,2366.8,2376.0,181.0],["2020-02-06",2420.0,2436.0,2168.0,2292.0,802.0],["2020-02-07",2160.0,2326.0,2008.0,2260.0,817.0],["2020-02-10",2228.0,2396.0,2228.0,2296.0,306.0],["2020-02-11",2300.0,2320.0,2196.0,2208.0,172.0],["2020-02-12",2220.0,2280.0,2120.0,2212.0,160.0],["2020-02-13",2220.0,2270.0,2124.0,2145.2,112.0],["2020-02-14",2192.0,2360.0,2124.0,2352.0,196.0],["2020-02-18",2252.0,2400.0,2240.0,2328.0,352.0],["2020-02-19",2280.0,2348.3999,2254.8,2320.0,103.0],["2020-02-20",2312.0,2356.0,2244.0,2300.0,148.0],["2020-02-21",2288.0,2728.0,2240.0,2592.0,973.0],["2020-02-24",2600.0,3160.0,2512.0,2930.0,2012.0],["2020-02-25",2960.0,3000.0,2600.0,2648.0,726.0],["2020-02-26",2696.0,3080.0,2498.0,2844.0,1355.0],["2020-02-27",2880.0,2988.0,2516.0,2924.0,1948.0],["2020-02-28",3200.0,3496.0,3088.0,3312.0,2741.0],["2020-03-02",3440.0,4256.0,3440.0,3752.0,3913.0],["2020-03-03",3980.0,4352.0,3600.0,4156.0,2060.0],["2020-03-04",4136.0,5000.0,3984.0,4372.0,4808.0],["2020-03-05",4356.0,4800.0,2904.0,3724.0,8206.0],["2020-03-06",3120.0,3300.0,2504.0,2964.0,5565.0],["2020-03-09",2576.0,2788.0,2248.0,2472.0,1937.0],["2020-03-10",2480.0,2624.0,2280.0,2564.0,1578.0],["2020-03-11",2380.0,2469.6001,1920.0,2128.0,2863.0],["2020-03-12",1820.0,1954.4,1544.0,1576.0,1906.0],["2020-03-13",1892.0,1892.0,1488.0,1700.0,864.0],["2020-03-16",2000.0,2340.0,1720.0,2064.0,3769.0],["2020-03-17",2248.0,2693.6001,2132.0,2424.0,2224.0],["2020-03-18",2540.0,2586.0,1676.8,2076.0,2045.0],["2020-03-19",2112.0,2200.0,1920.0,2024.0,871.0],["2020-03-20",2980.0,3400.0,2440.0,2680.0,5887.0],["2020-03-23",3004.0,3340.0,2800.0,2848.0,2954.0],["2020-03-24",3068.0,3084.0,2624.0,3084.0,2108.0],["2020-03-25",3068.0,3280.0,2792.0,3112.0,1361.0],["2020-03-26",3028.0,3096.0,2700.0,2844.0,1782.0],["2020-03-27",2808.0,2988.0,2688.0,2840.0,749.0],["2020-03-30",3000.0,3164.0,2880.0,2936.0,1305.0],["2020-03-31",2944.0,3340.0,2934.0,3200.0,1432.0],["2020-04-01",3140.0,3840.0,3140.0,3768.0,2205.0],["2020-04-02",3776.0,4180.0,3542.3999,3720.0,2613.0],["2020-04-03",3656.0,3919.2,3488.0,3708.0,1162.0],["2020-04-06",3800.0,3820.0,3248.0,3344.0,1749.0],["2020-04-07",3444.0,3500.0,2980.0,3380.0,1042.0],["2020-04-08",3396.0,3488.0,3300.0,3440.0,702.0],["2020-04-09",3404.0,3676.0,3320.0,3620.0,1104.0],["2020-04-13",3644.0,3798.0,3584.0,3772.0,975.0],["2020-04-14",3780.0,3780.0,3604.0,3780.0,839.0],["2020-04-15",3688.0,3828.0,3520.0,3672.0,759.0],["2020-04-16",3672.0,3752.0,3024.0,3348.0,2751.0],["2020-04-17",3356.0,3356.0,3028.0,3216.0,1088.0],["2020-04-20",3212.0,3352.0,3024.0,3160.0,1107.0],["2020-04-21",3040.0,3156.0,2740.0,2896.0,1591.0],["2020-04-22",2912.0,3000.0,2852.0,2960.0,552.0],["2020-04-23",2960.0,3300.0,2920.0,3236.0,1016.0],["2020-04-24",3264.0,3396.0,3220.0,3312.0,830.0],["2020-04-27",3328.0,3351.6001,2944.0,3028.0,1634.0],["2020-04-28",3052.0,3196.0,2920.3999,3028.0,733.0],["2020-04-29",3020.0,3140.0,2964.0,3120.0,747.0],["2020-04-30",3060.0,3072.0,2924.0,2948.0,768.0],["2020-05-01",2924.0,2928.0,2764.0,2920.0,755.0],["2020-05-04",2876.0,2980.0,2764.0,2944.0,424.0],["2020-05-05",2936.0,3000.0,2784.0,2924.0,396.0],["2020-05-06",2860.0,2900.0,2501.2,2840.0,1407.0],["2020-05-07",2840.0,2920.0,2792.0,2852.0,498.0],["2020-05-08",2852.0,2984.0,2812.0,2860.0,396.0],["2020-05-11",2896.0,3148.0,2891.6001,3136.0,907.0],["2020-05-12",3168.0,3348.0,3052.0,3164.0,701.0],["2020-05-13",3180.0,3260.0,2964.0,3040.0,488.0],["2020-05-14",3008.0,3560.0,2900.0,3356.0,840.0],["2020-05-15",3400.0,3460.0,3244.0,3328.0,610.0],["2020-05-18",3340.0,3520.0,3296.0,3452.0,496.0],["2020-05-19",3488.0,3500.0,3324.0,3368.0,322.0],["2020-05-20",3524.0,3552.0,3048.0,3344.0,2072.0],["2020-05-21",3320.0,3420.0,3204.8,3340.0,452.0],["2020-05-22",3336.0,3344.0,3160.0,3228.0,296.0],["2020-05-26",3280.0,3384.0,3140.0,3228.0,416.0],["2020-05-27",3208.0,3216.0,2800.0,3004.0,786.0],["2020-05-28",3004.0,3138.8,2724.0,2832.0,546.0],["2020-05-29",2824.0,2948.0,2732.0,2912.0,446.0],["2020-06-01",2900.0,2996.0,2840.0,2840.0,348.0],["2020-06-02",2852.0,2940.0,2733.2,2868.0,373.0],["2020-06-03",2860.0,2916.0,2772.0,2816.0,284.0],["2020-06-04",2800.0,2884.0,2634.0,2740.0,907.0],["2020-06-05",2712.0,2832.0,2632.0,2716.0,665.0],["2020-06-08",2728.0,2848.0,2600.0,2640.0,723.0],["2020-06-09",2696.0,2740.0,2616.8,2700.0,414.0],["2020-06-10",2752.0,2776.0,2690.8,2736.0,262.0],["2020-06-11",2720.0,2720.0,2528.0,2612.0,601.0],["2020-06-12",2644.0,2808.0,2428.0,2576.0,718.0],["2020-06-15",2528.0,2988.0,2460.0,2752.0,750.0],["2020-06-16",2748.0,2888.0,2704.0,2888.0,360.0],["2020-06-17",2900.0,2940.0,2652.8,2728.0,438.0],["2020-06-18",2716.0,3052.0,2716.0,2960.0,806.0],["2020-06-19",3048.0,3048.0,2760.0,2992.0,960.0],["2020-06-22",3036.0,3184.0,2868.3999,3060.0,1169.0],["2020-06-23",2972.0,3009.6001,2737.6001,2780.0,1487.0],["2020-06-24",2788.0,2880.0,2676.0,2872.0,501.0],["2020-06-25",2912.0,3092.0,2868.0,3080.0,1140.0],["2020-06-26",3144.0,3148.0,2800.0,2828.0,4484.0],["2020-06-29",3044.0,3044.0,2800.0,2804.0,1267.0],["2020-06-30",2852.0,2932.0,2729.6001,2900.0,738.0],["2020-07-01",2892.0,2896.0,2684.0,2724.0,798.0],["2020-07-02",2760.0,2880.0,2680.0,2828.0,903.0],["2020-07-06",2924.0,2928.0,2764.0,2816.0,528.0],["2020-07-07",2800.0,2860.0,2708.0,2748.0,389.0],["2020-07-08",2748.0,2824.0,2680.0,2732.0,372.0],["2020-07-09",2748.0,2880.0,2652.8,2768.0,1008.0],["2020-07-10",2752.0,2764.0,2644.0,2680.0,424.0],["2020-07-13",2700.0,2760.0,2425.2,2500.0,611.0],["2020-07-14",2500.0,2570.8,2384.0,2500.0,522.0],["2020-07-15",2500.0,2522.0,2324.0,2348.0,1078.0],["2020-07-16",2328.0,2360.8,2240.0,2314.0,733.0],["2020-07-17",2312.0,2486.0,2308.0,2380.0,545.0],["2020-07-20",2360.0,2604.0,2356.0,2580.0,700.0],["2020-07-21",2580.0,2636.0,2492.0,2492.0,568.0],["2020-07-22",2548.0,2632.0,2472.0,2620.0,420.0],["2020-07-23",2548.0,2656.0,2480.0,2636.0,314.0],["2020-07-24",2656.0,2712.0,2512.0,2536.0,500.0],["2020-07-27",2540.0,2680.0,2444.0,2528.0,631.0],["2020-07-28",2496.0,2540.0,2432.0,2452.0,297.0],["2020-07-29",2452.0,2572.0,2408.0,2412.0,237.0],["2020-07-30",2412.0,2592.0,2412.0,2560.0,417.0],["2020-07-31",2600.0,2600.0,2464.0,2484.0,370.0],["2020-08-03",2480.0,2600.0,2352.0,2524.0,464.0],["2020-08-04",2524.0,2532.0,2412.0,2472.0,446.0],["2020-08-05",2468.0,2548.0,2420.0,2548.0,450.0],["2020-08-06",2560.0,2564.0,2288.0,2332.0,795.0],["2020-08-07",2340.0,2400.0,2036.0,2112.0,1283.0],["2020-08-10",2148.0,2232.0,2112.0,2212.0,435.0],["2020-08-11",2200.0,2280.0,2160.0,2188.0,492.0],["2020-08-12",2176.0,2238.0,2080.0,2124.0,581.0],["2020-08-13",2140.0,2312.0,2092.0,2252.0,499.0],["2020-08-14",2260.0,2308.0,2178.3999,2196.0,840.0],["2020-08-17",2200.0,2408.0,2200.0,2268.0,558.0],["2020-08-18",2308.0,2452.0,2284.0,2320.0,595.0],["2020-08-19",2452.0,2592.0,2428.0,2572.0,837.0],["2020-08-20",2560.0,2580.0,2460.0,2568.0,472.0],["2020-08-21",2548.0,2564.3999,2344.0,2376.0,408.0],["2020-08-24",2360.0,2360.0,2208.0,2288.0,497.0],["2020-08-25",2304.0,2440.0,2292.0,2420.0,192.0],["2020-08-26",2452.0,2524.0,2420.0,2480.0,236.0],["2020-08-27",2472.0,2484.0,2220.0,2232.0,733.0],["2020-08-28",2272.0,2272.0,2180.0,2232.0,594.0],["2020-08-31",2264.0,2264.0,2188.0,2220.0,386.0],["2020-09-01",2216.0,2262.8,2144.0,2176.0,327.0],["2020-09-02",2176.0,2209.2,2144.0,2160.0,416.0],["2020-09-03",2192.0,2272.8,2088.0,2144.0,228.0],["2020-09-04",2132.0,2139.6001,2008.0,2088.0,447.0],["2020-09-08",2088.0,2188.0,2032.0,2088.0,151.0],["2020-09-09",2144.0,2196.0,2052.0,2060.0,213.0],["2020-09-10",2048.0,2056.0,1960.0,2020.0,264.0],["2020-09-11",2028.0,2092.0,1928.0,2040.0,322.0],["2020-09-14",2056.0,2062.8,1884.0,1996.0,648.0],["2020-09-15",2004.0,2152.0,1992.0,2084.0,228.0],["2020-09-16",2084.0,2240.0,2052.0,2168.0,340.0],["2020-09-17",2144.0,2216.0,2108.0,2184.0,166.0],["2020-09-18",2216.0,2344.0,2208.0,2276.0,430.0],["2020-09-21",2240.0,2240.0,2052.0,2112.0,240.0],["2020-09-22",2168.0,2168.0,2000.0,2036.0,322.0],["2020-09-23",2056.0,2060.0,1860.4,1944.0,464.0],["2020-09-24",1952.0,2020.0,1904.0,1976.0,237.0],["2020-09-25",1996.0,2080.0,1994.0,2044.0,194.0],["2020-09-28",2120.0,2170.8,2020.0,2088.0,302.0],["2020-09-29",2076.0,2180.0,1972.0,2092.0,442.0],["2020-09-30",2092.0,2172.0,2036.0,2076.0,142.0],["2020-10-01",2116.0,2200.0,2080.0,2188.0,293.0],["2020-10-02",2136.0,2228.0,2132.0,2144.0,138.0],["2020-10-05",2144.0,2268.0,2140.0,2244.0,225.0],["2020-10-06",2256.0,2276.0,2138.8,2184.0,152.0],["2020-10-07",2200.0,2240.0,2148.0,2220.0,217.0],["2020-10-08",2240.0,2240.0,2184.0,2208.0,181.0],["2020-10-09",2212.0,2268.0,2160.0,2208.0,180.0],["2020-10-12",2204.0,2340.0,2160.0,2288.0,459.0],["2020-10-13",2292.0,2400.0,2292.0,2372.0,331.0],["2020-10-14",2364.0,2364.0,2292.0,2308.0,149.0],["2020-10-15",2292.0,2440.0,2224.0,2412.0,137.0],["2020-10-16",2392.0,2436.0,2340.0,2360.0,320.0],["2020-10-19",2392.0,2472.0,2364.0,2392.0,528.0],["2020-10-20",2412.0,2424.0,2360.0,2412.0,196.0],["2020-10-21",2408.0,2500.0,2360.0,2412.0,325.0],["2020-10-22",2432.0,2464.0,2316.0,2376.0,157.0],["2020-10-23",2408.0,2408.0,2320.0,2380.0,108.0],["2020-10-26",2364.0,2376.0,2112.0,2244.0,222.0],["2020-10-27",2228.0,2229.6001,2160.0,2176.0,125.0],["2020-10-28",2152.0,2161.2,2028.0,2088.0,260.0],["2020-10-29",2116.0,2196.0,2028.0,2168.0,123.0],["2020-10-30",2176.0,2204.0,2076.0,2096.0,104.0],["2020-11-02",2100.0,2192.0,2080.0,2184.0,78.0],["2020-11-03",2196.0,2240.0,2160.0,2200.0,117.0],["2020-11-04",2200.0,2240.0,2132.0,2152.0,79.0],["2020-11-05",2160.0,2280.0,2160.0,2220.0,236.0],["2020-11-06",2252.0,2260.0,2200.0,2212.0,175.0],["2020-11-09",2252.0,2400.0,2164.0,2180.0,314.0],["2020-11-10",2164.0,2312.0,2148.0,2180.0,272.0],["2020-11-11",2208.0,2280.0,2080.0,2132.0,557.0],["2020-11-12",2120.0,2520.0,2060.0,2128.0,3145.0],["2020-11-13",2152.0,2232.0,2120.0,2176.0,528.0],["2020-11-16",2196.0,2200.0,2088.0,2160.0,420.0],["2020-11-17",2156.0,2256.0,2096.0,2196.0,451.0],["2020-11-18",2196.0,2220.0,2104.0,2120.0,457.0],["2020-11-19",2148.0,2200.0,2124.0,2200.0,454.0],["2020-11-20",2184.0,2192.0,2088.0,2156.0,365.0],["2020-11-23",2160.0,2192.0,2120.0,2144.0,338.0],["2020-11-24",2132.0,2188.0,2100.0,2132.0,420.0],["2020-11-25",2124.0,2168.0,2104.0,2124.0,334.0],["2020-11-27",2124.0,2180.0,2084.0,2108.0,334.0],["2020-11-30",2120.0,2188.0,2112.0,2136.0,808.0],["2020-12-01",2152.0,2216.0,2128.0,2148.0,428.0],["2020-12-02",2132.0,2200.0,2120.0,2168.0,316.0],["2020-12-03",2160.0,2180.0,2120.0,2120.0,258.0],["2020-12-04",2124.0,2340.0,2124.0,2248.0,789.0],["2020-12-07",2343.2,2356.0,2152.0,2180.0,541.0],["2020-12-08",2188.0,2228.0,2132.0,2188.0,678.0],["2020-12-09",2192.0,2214.8,2120.0,2152.0,404.0],["2020-12-10",2168.0,2176.0,2120.0,2152.0,436.0],["2020-12-11",2156.0,2178.0,2120.0,2148.0,349.0],["2020-12-14",2152.0,2160.0,2108.0,2112.0,457.0],["2020-12-15",2136.0,2324.0,2108.0,2164.0,1957.0],["2020-12-16",2180.0,2183.2,2088.0,2140.0,581.0],["2020-12-17",2136.0,2148.0,2060.0,2072.0,1238.0],["2020-12-18",2100.0,2168.0,2064.0,2120.0,1019.0],["2020-12-21",2100.0,2172.0,2076.0,2160.0,508.0],["2020-12-22",2144.0,2156.0,2028.0,2076.0,789.0],["2020-12-23",2080.0,2136.0,2056.0,2112.0,617.0],["2020-12-24",2136.0,2136.0,2060.0,2084.0,423.0],["2020-12-28",2100.0,2116.0,2052.0,2074.0,619.0],["2020-12-29",2076.0,2112.0,2044.0,2072.0,439.0],["2020-12-30",2084.0,2156.0,2077.6001,2140.0,463.0],["2020-12-31",2120.0,2228.0,2072.3999,2108.0,710.0],["2021-01-04",2392.0,2580.0,2288.0,2388.0,3082.0],["2021-01-05",2420.0,2580.0,2420.0,2528.0,1677.0],["2021-01-06",2632.0,2712.0,2428.0,2488.0,2222.0],["2021-01-07",2488.0,2534.3999,2340.0,2384.0,1251.0],["2021-01-08",2376.0,2452.0,2348.0,2448.0,542.0],["2021-01-11",2440.0,2480.0,2400.0,2440.0,618.0],["2021-01-12",2436.0,2436.0,2360.0,2380.0,415.0],["2021-01-13",2372.0,2448.0,2348.0,2428.0,385.0],["2021-01-14",2432.0,2600.0,2432.0,2600.0,923.0],["2021-01-15",2576.0,2600.0,2452.0,2488.0,643.0],["2021-01-19",2488.0,2600.0,2424.0,2540.0,838.0],["2021-01-20",2548.0,2580.0,2400.0,2516.0,735.0],["2021-01-21",2556.0,2556.0,2400.0,2440.0,750.0],["2021-01-22",2416.0,2532.0,2412.0,2516.0,656.0],["2021-01-25",2532.0,2540.0,2412.0,2504.0,525.0],["2021-01-26",2492.0,2536.3999,2380.0,2440.0,728.0],["2021-01-27",2400.0,2424.0,2288.3999,2348.0,886.0],["2021-01-28",2372.0,2448.0,2316.0,2376.0,555.0],["2021-01-29",2388.0,2440.0,2320.0,2368.0,490.0],["2021-02-01",2412.0,2412.0,2320.0,2360.0,534.0],["2021-02-02",2372.0,2424.0,2344.0,2352.0,619.0],["2021-02-03",2356.0,2428.0,2352.0,2396.0,480.0],["2021-02-04",2404.0,2488.0,2364.0,2480.0,492.0],["2021-02-05",2520.0,2584.0,2460.0,2540.0,790.0],["2021-02-08",2600.0,2944.0,2560.0,2856.0,1321.0],["2021-02-09",2880.0,2916.0,2720.0,2896.0,1328.0],["2021-02-10",2912.0,2912.0,2580.0,2716.0,1510.0],["2021-02-11",2712.0,2720.0,2504.0,2572.0,1148.0],["2021-02-12",2600.0,2654.0,2460.0,2504.0,975.0],["2021-02-16",2748.0,2844.0,2600.0,2688.0,2364.0],["2021-02-17",2716.0,2724.0,2568.0,2664.0,1024.0],["2021-02-18",2668.0,2686.0,2532.0,2540.0,1236.0],["2021-02-19",2692.0,2876.0,2644.0,2692.0,1345.0],["2021-02-22",2736.0,2876.8,2680.0,2684.0,1144.0],["2021-02-23",2620.0,2628.0,2412.0,2508.0,1208.0],["2021-02-24",2524.0,2672.0,2460.0,2464.0,678.0],["2021-02-25",2496.0,2544.0,2380.0,2404.0,1184.0],["2021-02-26",2428.0,2488.0,2244.0,2372.0,983.0],["2021-03-01",2468.0,2568.0,2300.0,2332.0,1001.0],["2021-03-02",2332.0,2396.0,2280.0,2332.0,813.0],["2021-03-03",2336.0,2396.0,2308.0,2356.0,532.0],["2021-03-04",2304.0,2320.0,2116.0,2180.0,1388.0],["2021-03-05",2252.0,2296.0,2000.0,2268.0,1695.0],["2021-03-08",2236.0,2360.0,2188.0,2248.0,588.0],["2021-03-09",2284.0,2372.0,2252.0,2280.0,525.0],["2021-03-10",2320.0,2360.0,2272.0,2284.0,347.0],["2021-03-11",2396.0,2504.0,2324.0,2496.0,1003.0],["2021-03-12",2488.0,2492.0,2360.0,2456.0,667.0],["2021-03-15",2460.0,2528.0,2400.3999,2472.0,406.0],["2021-03-16",2472.0,2556.0,2452.0,2476.0,508.0],["2021-03-17",2436.0,2564.0,2417.6001,2560.0,287.0],["2021-03-18",2548.0,2564.0,2404.0,2408.0,284.0],["2021-03-19",2444.0,2660.0,2336.0,2352.0,2050.0],["2021-03-22",2450.0,2450.0,2240.0,2260.0,843.0],["2021-03-23",2336.0,2336.0,2160.0,2192.0,607.0],["2021-03-24",2220.0,2262.3999,2092.0,2092.0,607.0],["2021-03-25",2043.6,2176.0,2040.0,2132.0,1223.0],["2021-03-26",2242.0,2242.0,2080.0,2128.0,964.0],["2021-03-29",2152.0,2188.0,2008.0,2054.0,2155.0],["2021-03-30",2040.0,2108.0,2024.0,2092.0,1828.0],["2021-03-31",2120.0,2216.0,2060.0,2200.0,812.0],["2021-04-01",2204.0,2268.0,2144.0,2224.0,331.0],["2021-04-05",2272.0,2360.0,2232.0,2348.0,613.0],["2021-04-06",2384.0,2388.0,2264.0,2340.0,459.0],["2021-04-07",2348.0,2392.8,2264.0,2292.0,371.0],["2021-04-08",2296.0,2488.0,2220.0,2424.0,723.0],["2021-04-09",2404.0,2440.0,2348.0,2380.0,422.0],["2021-04-12",2372.0,2372.0,2184.0,2212.0,656.0],["2021-04-13",2216.0,2272.0,2060.0,2172.0,901.0],["2021-04-14",2208.0,2260.0,2164.0,2216.0,421.0],["2021-04-15",2248.0,2248.0,2076.0,2204.0,831.0],["2021-04-16",2216.0,2216.0,2044.0,2180.0,600.0],["2021-04-19",2152.0,2152.0,2037.6,2124.0,695.0],["2021-04-20",2116.0,2130.3999,2012.0,2084.0,811.0],["2021-04-21",2076.0,2104.3999,2040.0,2088.0,571.0],["2021-04-22",2092.0,2171.6001,2072.0,2124.0,494.0],["2021-04-23",2144.0,2216.0,2096.0,2212.0,457.0],["2021-04-26",2224.0,2265.2,2152.0,2236.0,332.0],["2021-04-27",2240.0,2258.8,2128.0,2188.0,717.0],["2021-04-28",2236.0,2444.0,2200.0,2432.0,1017.0],["2021-04-29",2440.0,2508.0,2368.0,2456.0,1001.0],["2021-04-30",2424.0,2464.0,2364.0,2456.0,551.0],["2021-05-03",2472.0,2480.0,2252.0,2308.0,1196.0],["2021-05-04",2292.0,2320.0,2144.0,2160.0,853.0],["2021-05-05",2200.0,2220.0,2112.0,2120.0,1045.0],["2021-05-06",2112.0,2118.0,1968.0,2108.0,1696.0],["2021-05-07",2148.0,2148.0,2020.0,2072.0,1409.0],["2021-05-10",2052.0,2072.0,1944.0,2008.0,1704.0],["2021-05-11",1968.0,2124.0,1960.0,2072.0,1393.0],["2021-05-12",2044.0,2090.3999,2008.0,2048.0,963.0],["2021-05-13",2168.0,2180.0,1920.0,1988.0,1763.0],["2021-05-14",2054.0,2068.0,1949.6,2012.0,927.0],["2021-05-17",1992.0,2056.0,1888.0,2000.0,937.0],["2021-05-18",1988.0,2068.0,1960.0,2016.0,1165.0],["2021-05-19",2012.0,2046.0,1964.0,2024.0,757.0],["2021-05-20",2028.0,2104.0,2004.0,2052.0,1224.0],["2021-05-21",2076.0,2112.0,2040.0,2056.0,713.0],["2021-05-24",2052.0,2076.0,1976.0,1992.0,1063.0],["2021-05-25",2000.0,2020.0,1952.0,1968.0,690.0],["2021-05-26",2000.0,2040.0,1968.0,2012.0,1221.0],["2021-05-27",2012.0,2060.0,1980.0,1988.0,870.0],["2021-05-28",2000.0,2048.0,1920.0,1980.0,1339.0],["2021-06-01",1992.0,2020.0,1928.0,1964.0,832.0],["2021-06-02",1964.0,2028.0,1948.0,1996.0,1505.0],["2021-06-03",1992.0,2024.0,1848.0,1888.0,2108.0],["2021-06-04",1908.0,1980.0,1904.0,1964.0,783.0],["2021-06-07",1992.0,1992.0,1954.0,1964.0,427.0],["2021-06-08",1988.0,2112.0,1964.0,2092.0,1247.0],["2021-06-09",2100.0,2152.0,2076.0,2120.0,568.0],["2021-06-10",2132.0,2172.0,2060.0,2100.0,645.0],["2021-06-11",2120.0,2212.0,2100.0,2204.0,614.0],["2021-06-14",2200.0,2252.0,2164.0,2176.0,432.0],["2021-06-15",2200.0,2240.0,2116.0,2156.0,424.0],["2021-06-16",2192.0,2192.0,2068.0,2124.0,600.0],["2021-06-17",2144.0,2160.0,2060.0,2136.0,1186.0],["2021-06-18",2128.0,2144.0,2044.0,2052.0,610.0],["2021-06-21",2072.0,2080.0,2012.0,2040.0,1293.0],["2021-06-22",2288.0,2512.0,2260.0,2468.0,8369.0],["2021-06-23",2384.0,2468.0,2349.2,2432.0,1549.0],["2021-06-24",2512.0,2704.0,2472.0,2664.0,2939.0],["2021-06-25",2672.0,2880.0,2620.0,2860.0,7646.0],["2021-06-28",2864.0,2928.0,2646.0,2820.0,2125.0],["2021-06-29",2808.0,2836.0,2604.0,2672.0,1151.0],["2021-06-30",2640.0,2656.0,2540.0,2592.0,699.0],["2021-07-01",2592.0,2600.0,2512.0,2516.0,541.0],["2021-07-02",2500.0,2532.0,2460.3999,2508.0,578.0],["2021-07-06",2520.0,2552.0,2424.0,2436.0,453.0],["2021-07-07",2480.0,2516.0,2340.0,2360.0,950.0],["2021-07-08",2324.0,2448.0,2300.0,2412.0,545.0],["2021-07-09",2432.0,2580.0,2392.0,2504.0,448.0],["2021-07-12",2520.0,2728.0,2484.0,2692.0,965.0],["2021-07-13",2664.0,2720.0,2572.0,2708.0,659.0],["2021-07-14",2688.0,2808.0,2600.0,2632.0,1482.0],["2021-07-15",2632.0,2716.0,2572.0,2648.0,923.0],["2021-07-16",2652.0,2672.0,2524.0,2532.0,378.0],["2021-07-19",2422.0,2668.0,2422.0,2644.0,444.0],["2021-07-20",2644.0,2880.0,2644.0,2772.0,1612.0],["2021-07-21",2820.0,3720.0,2792.0,3360.0,8857.0],["2021-07-22",3520.0,3600.0,3144.0,3284.0,2111.0],["2021-07-23",3260.0,3276.0,3156.0,3200.0,709.0],["2021-07-26",3160.0,3195.2,2832.0,2848.0,1325.0],["2021-07-27",2836.0,3312.0,2836.0,3144.0,1894.0],["2021-07-28",3128.0,3192.0,3008.0,3116.0,496.0],["2021-07-29",3104.0,3156.0,3040.3999,3068.0,393.0],["2021-07-30",3044.0,3156.0,2964.0,3152.0,363.0],["2021-08-02",3036.0,3212.0,3036.0,3116.0,709.0],["2021-08-03",3140.0,3180.0,3075.6001,3140.0,324.0],["2021-08-04",3116.0,3300.0,3116.0,3180.0,596.0],["2021-08-05",3216.0,3268.0,3072.0,3172.0,473.0],["2021-08-06",3164.0,3320.0,3160.0,3300.0,652.0],["2021-08-09",3336.0,3488.0,3300.0,3436.0,796.0],["2021-08-10",3284.0,3440.0,3100.0,3280.0,918.0],["2021-08-11",3152.0,3336.0,3008.0,3304.0,800.0],["2021-08-12",3324.0,3332.0,3184.0,3200.0,375.0],["2021-08-13",3200.0,3224.0,3084.0,3128.0,564.0],["2021-08-16",3116.0,3178.0,3008.0,3144.0,499.0],["2021-08-17",3128.0,3140.0,2984.0,3032.0,509.0],["2021-08-18",3260.0,3580.0,3220.0,3444.0,2702.0],["2021-08-19",3368.0,3766.3999,3360.0,3692.0,1583.0],["2021-08-20",3680.0,3788.0,3476.0,3500.0,1031.0],["2021-08-23",3552.0,3836.0,3552.0,3788.0,1002.0],["2021-08-24",3860.0,3868.8,3608.0,3816.0,834.0],["2021-08-25",3768.0,4292.0,3668.0,4120.0,1956.0],["2021-08-26",4240.0,4760.0,4108.0,4368.0,3897.0],["2021-08-27",4360.0,4557.2002,4212.0,4556.0,1979.0],["2021-08-30",4700.0,4740.3999,4260.0,4516.0,1504.0],["2021-08-31",4480.0,4548.3999,4352.0,4400.0,741.0],["2021-09-01",4376.0,4408.0,4124.0,4272.0,1091.0],["2021-09-02",4276.0,4348.0,4052.0,4108.0,1255.0],["2021-09-03",4104.0,4190.0,3908.0,4148.0,1025.0],["2021-09-07",4092.0,4352.0,4081.6001,4224.0,1101.0],["2021-09-08",4236.0,4592.0,4128.0,4540.0,1657.0],["2021-09-09",4468.0,4619.6001,4328.3999,4416.0,1536.0],["2021-09-10",4420.0,4452.0,4100.0,4256.0,1549.0],["2021-09-13",4292.0,4350.7998,4128.0,4132.0,613.0],["2021-09-14",4124.0,4470.0,4084.0,4272.0,1247.0],["2021-09-15",4236.0,4636.0,4200.0,4536.0,1178.0],["2021-09-16",4624.0,5056.0,4564.0,4812.0,3303.0],["2021-09-17",4840.0,4896.0,4492.0,4644.0,1721.0],["2021-09-20",4576.0,4754.0,4444.0,4692.0,1497.0],["2021-09-21",4780.0,5149.6001,4720.0,5016.0,2103.0],["2021-09-22",4944.0,5012.0,4640.0,4840.0,1589.0],["2021-09-23",4836.0,5020.0,4720.0,4936.0,879.0],["2021-09-24",4852.0,4911.2002,4760.0,4836.0,935.0],["2021-09-27",4800.0,4876.0,4630.3999,4656.0,915.0],["2021-09-28",4600.0,4752.0,4534.3999,4568.0,602.0],["2021-09-29",4568.0,4724.0,4304.0,4308.0,1329.0],["2021-09-30",4344.0,4494.0,4300.0,4448.0,599.0],["2021-10-01",4408.0,4476.0,4205.6001,4244.0,1282.0],["2021-10-04",4192.0,4308.0,4008.0,4132.0,1483.0],["2021-10-05",4132.0,4224.0,4056.0,4156.0,648.0],["2021-10-06",4104.0,4152.3999,4066.0,4128.0,283.0],["2021-10-07",4136.0,4378.0,4115.2002,4260.0,1038.0],["2021-10-08",4280.0,4540.0,4280.0,4484.0,1124.0],["2021-10-11",4480.0,4565.6001,4360.0,4404.0,596.0],["2021-10-12",4408.0,4520.0,4268.0,4508.0,773.0],["2021-10-13",4488.0,4636.0,4420.0,4544.0,671.0],["2021-10-14",4620.0,4712.0,4480.0,4520.0,594.0],["2021-10-15",4548.0,4548.0,4376.0,4416.0,497.0],["2021-10-18",4416.0,4440.0,4176.0,4252.0,676.0],["2021-10-19",4236.0,4251.2002,3623.2,3884.0,3348.0],["2021-10-20",4000.0,4116.0,3780.0,3888.0,1272.0],["2021-10-21",3864.0,4229.6001,3852.0,4024.0,1105.0],["2021-10-22",3944.0,3976.0,3772.0,3800.0,869.0],["2021-10-25",3764.0,4024.0,3764.0,4004.0,885.0],["2021-10-26",4032.0,4082.0,3956.0,4060.0,477.0],["2021-10-27",4084.0,4084.0,3944.0,4008.0,387.0],["2021-10-28",4020.0,4252.0,4004.0,4032.0,1055.0],["2021-10-29",4040.0,4138.3999,4040.0,4108.0,408.0],["2021-11-01",4072.0,4164.0,4064.0,4132.0,449.0],["2021-11-02",4220.0,4352.0,4080.0,4320.0,932.0],["2021-11-03",4276.0,5012.0,4164.0,5000.0,1517.0],["2021-11-04",5120.0,5300.0,4368.7998,4528.0,4415.0],["2021-11-05",4380.0,4451.6001,4208.0,4332.0,1509.0],["2021-11-08",4392.0,4492.0,4322.7998,4392.0,984.0],["2021-11-09",4404.0,4476.3999,4160.0,4360.0,960.0],["2021-11-10",4356.0,4410.0,4052.0,4356.0,1122.0],["2021-11-11",4420.0,4440.0,4192.0,4400.0,934.0],["2021-11-12",4168.0,5494.7998,4168.0,5360.0,3836.0],["2021-11-15",5360.0,6332.0,5267.6001,5892.0,3628.0],["2021-11-16",5712.0,6000.0,5568.0,5888.0,1602.0],["2021-11-17",5880.0,6148.0,5663.6001,6100.0,1424.0],["2021-11-18",6124.0,6272.0,5584.0,5704.0,1508.0],["2021-11-19",5748.0,5820.0,5288.0,5420.0,1262.0],["2021-11-22",5420.0,5420.0,4688.0,4856.0,2213.0],["2021-11-23",4820.0,5080.0,4740.0,4904.0,721.0],["2021-11-24",5116.0,5672.0,5004.0,5552.0,1636.0],["2021-11-26",5680.0,6264.0,5508.0,6244.0,1447.0],["2021-11-29",6274.0,6564.0,5596.0,5792.0,2442.0],["2021-11-30",5780.0,5875.6001,5520.0,5800.0,1050.0],["2021-12-01",5804.0,5896.0,5368.0,5744.0,1562.0],["2021-12-02",5508.0,5900.0,5508.0,5760.0,1031.0],["2021-12-03",5696.0,5708.0,5132.0,5408.0,1098.0],["2021-12-06",5208.0,5220.0,4000.0,4144.0,4918.0],["2021-12-07",4332.0,4552.0,4020.0,4336.0,2558.0],["2021-12-08",4376.0,4388.0,4040.0,4244.0,1072.0],["2021-12-09",3288.0,3472.0,3108.0,3376.0,5474.0],["2021-12-10",3392.0,3548.0,3243.6001,3404.0,1643.0],["2021-12-13",3408.0,3576.0,3356.3999,3380.0,962.0],["2021-12-14",3680.0,3720.0,3420.0,3696.0,1792.0],["2021-12-15",3688.0,3940.0,3604.0,3908.0,1465.0],["2021-12-16",3920.0,4155.6001,3868.0,4040.0,1647.0],["2021-12-17",3968.0,4152.0,3944.0,4128.0,1130.0],["2021-12-20",4064.0,4256.0,3980.0,4156.0,847.0],["2021-12-21",4136.0,4200.0,3804.0,3912.0,1166.0],["2021-12-22",3952.0,4033.2,3736.0,3776.0,1264.0],["2021-12-23",3752.0,4006.0,3752.0,3916.0,617.0],["2021-12-27",3842.0,4000.0,3752.0,3780.0,724.0],["2021-12-28",3900.0,4070.0,3860.0,3940.0,1104.0],["2021-12-29",3912.0,3940.0,3760.0,3868.0,695.0],["2021-12-30",3888.0,3953.6001,3828.0,3856.0,569.0],["2021-12-31",3888.0,3943.6001,3732.0,3776.0,857.0],["2022-01-03",3816.0,3900.0,3684.0,3812.0,678.0],["2022-01-04",3828.0,3896.0,3440.0,3616.0,1352.0],["2022-01-05",3560.0,3760.0,3476.0,3512.0,973.0],["2022-01-06",3452.0,3500.0,3268.0,3420.0,897.0],["2022-01-07",3372.0,3500.0,3284.0,3408.0,452.0],["2022-01-10",3356.0,3520.0,3336.0,3472.0,712.0],["2022-01-11",3428.0,3580.0,3284.0,3408.0,801.0],["2022-01-12",3428.0,3435.6001,3304.0,3320.0,320.0],["2022-01-13",3360.0,3444.0,3272.0,3292.0,412.0],["2022-01-14",3284.0,3316.0,3084.0,3112.0,926.0],["2022-01-18",3072.0,3072.0,2904.0,2932.0,1555.0],["2022-01-19",3000.0,3194.0,2928.0,2968.0,721.0],["2022-01-20",3036.0,3198.0,2808.0,2828.0,818.0],["2022-01-21",2804.0,2880.0,2576.0,2708.0,817.0],["2022-01-24",2744.0,2744.0,2440.0,2664.0,1041.0],["2022-01-25",2620.0,2700.0,2556.0,2644.0,453.0],["2022-01-26",2684.0,2787.6001,2644.0,2692.0,530.0],["2022-01-27",2620.0,2717.2,2520.0,2532.0,336.0],["2022-01-28",2524.0,2596.0,2424.0,2584.0,411.0],["2022-01-31",2592.0,2772.0,2592.0,2756.0,490.0],["2022-02-01",2772.0,3012.0,2756.0,3012.0,578.0],["2022-02-02",3020.0,3032.0,2816.0,2896.0,411.0],["2022-02-03",2848.0,2940.0,2796.0,2856.0,315.0],["2022-02-04",2864.0,2940.0,2768.0,2928.0,348.0],["2022-02-07",2900.0,2980.0,2768.0,2960.0,624.0],["2022-02-08",2972.0,3004.0,2888.0,2988.0,321.0],["2022-02-09",3012.0,3096.0,2936.0,3040.0,433.0],["2022-02-10",2960.0,3081.6001,2940.0,2960.0,537.0],["2022-02-11",2888.0,3260.0,2888.0,3060.0,898.0],["2022-02-14",3100.0,3224.0,3008.0,3016.0,514.0],["2022-02-15",3048.0,3268.0,3048.0,3212.0,363.0],["2022-02-16",3208.0,3300.0,3160.0,3212.0,311.0],["2022-02-17",3200.0,3292.0,3024.0,3132.0,558.0],["2022-02-18",3144.0,3204.0,2940.0,2988.0,509.0],["2022-02-22",2940.0,3024.0,2912.0,2964.0,294.0],["2022-02-23",2988.0,3003.2,2844.0,2916.0,376.0],["2022-02-24",2772.0,3244.0,2688.0,3216.0,933.0],["2022-02-25",3156.0,3440.0,3104.0,3428.0,511.0],["2022-02-28",3360.0,3424.0,3152.0,3184.0,532.0],["2022-03-01",3160.0,3204.0,3000.0,3044.0,429.0],["2022-03-02",3044.0,3048.0,2628.0,2768.0,1244.0],["2022-03-03",2800.0,2872.0,2680.0,2748.0,360.0],["2022-03-04",2700.0,2752.0,2631.6001,2680.0,399.0],["2022-03-07",2724.0,2756.0,2560.0,2716.0,515.0],["2022-03-08",2720.0,2788.0,2632.0,2692.0,262.0],["2022-03-09",2756.0,2940.0,2736.0,2896.0,328.0],["2022-03-10",2848.0,2896.0,2796.0,2876.0,274.0],["2022-03-11",2868.0,2940.0,2688.0,2692.0,230.0],["2022-03-14",2680.0,2728.0,2560.0,2588.0,301.0],["2022-03-15",2564.0,2630.8,2520.0,2564.0,273.0],["2022-03-16",2648.0,2748.0,2561.2,2676.0,444.0],["2022-03-17",2636.0,2772.0,2552.0,2704.0,545.0],["2022-03-18",2744.0,2840.0,2688.0,2708.0,880.0],["2022-03-21",2776.0,2776.0,2600.0,2612.0,427.0],["2022-03-22",2812.0,2924.0,2692.0,2692.0,542.0],["2022-03-23",2664.0,2680.0,2556.0,2676.0,518.0],["2022-03-24",2692.0,2740.0,2620.0,2688.0,269.0],["2022-03-25",2692.0,2708.0,2608.0,2680.0,415.0],["2022-03-28",2680.0,2742.0,2548.0,2688.0,544.0],["2022-03-29",2720.0,2784.0,2684.3999,2776.0,339.0],["2022-03-30",2764.0,2884.0,2612.0,2708.0,444.0],["2022-03-31",2700.0,2712.0,2644.0,2672.0,291.0],["2022-04-01",2704.0,2724.0,2630.0,2668.0,274.0],["2022-04-04",2652.0,2684.0,2560.0,2672.0,334.0],["2022-04-05",2688.0,2780.0,2616.0,2664.0,388.0],["2022-04-06",2632.0,2701.6001,2600.0,2684.0,249.0],["2022-04-07",2752.0,2872.8,2738.0,2840.0,627.0],["2022-04-08",2844.0,2876.0,2704.0,2768.0,356.0],["2022-04-11",2700.0,2700.3999,2520.0,2548.0,649.0],["2022-04-12",2560.0,2648.0,2528.0,2568.0,562.0],["2022-04-13",2620.0,2688.0,2536.0,2684.0,373.0],["2022-04-14",2684.0,2708.0,2608.0,2644.0,387.0],["2022-04-18",2600.0,2640.0,2480.0,2512.0,640.0],["2022-04-19",2516.0,2628.0,2512.0,2596.0,256.0],["2022-04-20",2596.0,2736.0,2572.0,2600.0,468.0],["2022-04-21",2608.0,2742.0,2568.0,2656.0,587.0],["2022-04-22",2664.0,2796.0,2590.0,2796.0,638.0],["2022-04-25",2820.0,3380.0,2804.8,3132.0,3135.0],["2022-04-26",3152.0,3312.0,3024.0,3104.0,849.0],["2022-04-27",3120.0,3200.0,3020.0,3076.0,677.0],["2022-04-28",3080.0,3080.0,2244.0,2492.0,3949.0],["2022-04-29",2464.0,2560.0,2348.0,2384.0,1361.0],["2022-05-02",2348.0,2464.0,2264.0,2372.0,1068.0],["2022-05-03",2388.0,2464.0,2340.0,2424.0,430.0],["2022-05-04",2448.0,2600.0,2364.0,2556.0,413.0],["2022-05-05",2556.0,2556.0,2416.0,2472.0,296.0],["2022-05-06",2444.0,2504.0,2412.0,2468.0,577.0],["2022-05-09",2436.0,2440.0,2028.0,2052.0,1142.0],["2022-05-10",2112.0,2184.0,2008.0,2088.0,297.0],["2022-05-11",2060.0,2120.8,1972.0,1984.0,388.0],["2022-05-12",1920.0,2048.0,1914.0,2024.0,710.0],["2022-05-13",2056.0,2131.2,2019.6,2072.0,528.0],["2022-05-16",2060.0,2080.0,2000.0,2040.0,261.0],["2022-05-17",2108.0,2228.0,2084.0,2200.0,782.0],["2022-05-18",2168.0,2288.0,2137.6001,2180.0,473.0],["2022-05-19",2164.0,2436.0,2135.6001,2428.0,637.0],["2022-05-20",2448.0,2532.0,2404.0,2484.0,702.0],["2022-05-23",2488.0,2496.0,2108.0,2160.0,546.0],["2022-05-24",2132.0,2420.0,2068.0,2244.0,1409.0],["2022-05-25",2236.0,2268.0,2140.0,2256.0,442.0],["2022-05-26",2264.0,2364.0,2168.0,2276.0,567.0],["2022-05-27",2284.0,2346.8,2224.0,2300.0,506.0],["2022-05-31",2304.0,2356.0,2272.0,2284.0,266.0],["2022-06-01",2308.0,2344.0,2204.0,2284.0,368.0],["2022-06-02",2276.0,2376.0,2236.0,2324.0,233.0],["2022-06-03",2332.0,2364.0,2220.0,2352.0,302.0],["2022-06-06",2364.0,2364.0,2164.0,2192.0,643.0],["2022-06-07",2188.0,2336.0,2144.0,2288.0,1032.0],["2022-06-08",2288.0,2436.0,2244.3999,2308.0,492.0],["2022-06-09",2296.0,2296.0,2196.0,2252.0,467.0],["2022-06-10",2164.0,2202.3999,2080.0,2124.0,638.0],["2022-06-13",2128.0,2128.0,1960.8,2060.0,1754.0],["2022-06-14",2144.0,2144.0,1983.6,2032.0,574.0],["2022-06-15",2208.0,2300.0,2104.0,2232.0,1125.0],["2022-06-16",2144.0,2168.0,2004.0,2128.0,892.0],["2022-06-17",2180.0,2258.8,2120.0,2220.0,741.0],["2022-06-21",2220.0,2302.0,2172.0,2236.0,616.0],["2022-06-22",2192.0,2356.0,2184.0,2300.0,608.0],["2022-06-23",2300.0,2964.0,2291.2,2808.0,1754.0],["2022-06-24",2808.0,2808.0,2588.0,2596.0,1115.0],["2022-06-27",2600.0,2660.0,2376.0,2508.0,991.0],["2022-06-28",2504.0,2540.0,2270.8,2312.0,8963.0],["2022-06-29",2680.0,2736.8,2346.3999,2500.0,9039.0],["2022-06-30",2456.0,2800.0,2452.0,2676.0,5209.0],["2022-07-01",2668.0,2980.0,2604.0,2968.0,1879.0],["2022-07-05",2944.0,3396.0,2892.0,3384.0,2332.0],["2022-07-06",3480.0,4292.0,3448.0,3984.0,10524.0],["2022-07-07",3984.0,4396.0,3840.0,4372.0,3345.0],["2022-07-08",4272.0,4428.0,4104.0,4384.0,2107.0],["2022-07-11",4288.0,4352.3999,3784.0,3796.0,1998.0],["2022-07-12",3824.0,4120.0,3708.0,4084.0,1344.0],["2022-07-13",3980.0,4240.0,3938.3999,4036.0,984.0],["2022-07-14",4016.0,4016.0,3716.0,3740.0,905.0],["2022-07-15",3812.0,3988.0,3708.0,3904.0,679.0],["2022-07-18",3928.0,4100.0,3524.0,3552.0,1321.0],["2022-07-19",3584.0,3632.0,3496.0,3580.0,541.0],["2022-07-20",3620.0,3860.0,3556.0,3756.0,1074.0],["2022-07-21",3768.0,4140.0,3748.0,4096.0,1194.0],["2022-07-22",4084.0,4100.0,3572.0,3600.0,1418.0],["2022-07-25",3604.0,3716.0,3572.0,3640.0,491.0],["2022-07-26",3608.0,3706.0,3424.0,3608.0,567.0],["2022-07-27",3640.0,3756.0,3576.0,3680.0,467.0],["2022-07-28",3656.0,3821.2,3518.8,3768.0,600.0],["2022-07-29",3732.0,3792.0,3616.0,3692.0,387.0],["2022-08-01",3680.0,3680.0,3512.0,3580.0,389.0],["2022-08-02",3560.0,3804.0,3560.0,3804.0,639.0],["2022-08-03",3760.0,3952.0,3700.0,3752.0,777.0],["2022-08-04",3768.0,3778.0,3596.0,3764.0,650.0],["2022-08-05",3740.0,3960.8,3648.3999,3892.0,720.0],["2022-08-08",3960.0,4148.0,3880.0,3920.0,1077.0],["2022-08-09",3860.0,4024.0,3708.0,3772.0,602.0],["2022-08-10",3876.0,4044.0,3780.0,3992.0,839.0],["2022-08-11",4068.0,4068.0,3820.0,4016.0,830.0],["2022-08-12",4076.0,4400.0,3884.0,4340.0,1700.0],["2022-08-15",4328.0,4704.0,4284.0,4556.0,1426.0],["2022-08-16",4508.0,4578.0,4080.0,4176.0,1264.0],["2022-08-17",4020.0,4160.0,3948.0,4080.0,553.0],["2022-08-18",4096.0,4188.0,3980.0,4140.0,551.0],["2022-08-19",4032.0,4084.0,3824.0,3912.0,612.0],["2022-08-22",3900.0,3912.0,3564.0,3636.0,828.0],["2022-08-23",3700.0,4044.0,3639.2,4004.0,601.0],["2022-08-24",4004.0,4148.0,3959.6001,4068.0,438.0],["2022-08-25",4116.0,4116.0,3756.0,3872.0,537.0],["2022-08-26",3840.0,3900.0,3800.0,3820.0,279.0],["2022-08-29",3828.0,3828.0,3664.0,3780.0,328.0],["2022-08-30",3784.0,3818.0,3620.0,3636.0,273.0],["2022-08-31",3692.0,3791.6001,3680.0,3752.0,204.0],["2022-09-01",3704.0,3744.0,3636.0,3716.0,186.0],["2022-09-02",3748.0,3880.0,3696.0,3828.0,278.0],["2022-09-06",3740.0,3808.0,3612.0,3612.0,245.0],["2022-09-07",3664.0,3740.0,3640.0,3688.0,178.0],["2022-09-08",3684.0,3804.0,3626.0,3756.0,216.0],["2022-09-09",3792.0,3916.0,3708.0,3824.0,263.0],["2022-09-12",3812.0,3844.0,3728.0,3728.0,229.0],["2022-09-13",3628.0,3932.0,3608.0,3872.0,325.0],["2022-09-14",3852.0,3976.0,3820.0,3924.0,210.0],["2022-09-15",3932.0,3932.0,3720.0,3756.0,233.0],["2022-09-16",3736.0,3800.0,3568.0,3640.0,450.0],["2022-09-19",3660.0,3660.0,3372.0,3464.0,432.0],["2022-09-20",3448.0,3708.0,3408.0,3680.0,305.0],["2022-09-21",3712.0,3712.0,3494.0,3584.0,176.0],["2022-09-22",3528.0,3528.0,3296.0,3364.0,408.0],["2022-09-23",3304.0,3322.3999,3156.0,3260.0,466.0],["2022-09-26",3244.0,3384.0,3056.0,3132.0,445.0],["2022-09-27",3152.0,3252.8,3116.0,3184.0,232.0],["2022-09-28",3240.0,3268.0,3140.0,3172.0,206.0],["2022-09-29",3148.0,3148.0,2944.0,3000.0,357.0],["2022-09-30",2992.0,3180.0,2964.0,2976.0,365.0],["2022-10-03",3016.0,3154.0,2920.0,3092.0,446.0],["2022-10-04",3188.0,3215.6001,3120.0,3156.0,189.0],["2022-10-05",3140.0,3224.0,3046.0,3160.0,136.0],["2022-10-06",3204.0,3204.0,3008.0,3040.0,171.0],["2022-10-07",2925.6001,3040.0,2836.0,2892.0,257.0],["2022-10-10",2908.0,2948.0,2708.0,2724.0,323.0],["2022-10-11",2760.0,2788.0,2584.0,2636.0,510.0],["2022-10-12",2640.0,2664.0,2540.0,2560.0,263.0],["2022-10-13",2516.0,2636.0,2445.2,2488.0,445.0],["2022-10-14",2536.0,2580.0,2288.0,2328.0,586.0],["2022-10-17",2364.0,2467.2,2364.0,2412.0,525.0],["2022-10-18",2552.0,3212.0,2430.0,3132.0,3266.0],["2022-10-19",3056.0,3200.0,2532.0,2544.0,1154.0],["2022-10-20",2532.0,2948.0,2532.0,2736.0,965.0],["2022-10-21",2732.0,2784.0,2650.0,2732.0,415.0],["2022-10-24",2748.0,2940.0,2700.0,2868.0,548.0],["2022-10-25",2880.0,3052.0,2880.0,2936.0,509.0],["2022-10-26",2928.0,3068.0,2820.0,2916.0,514.0],["2022-10-27",2956.0,2956.0,2684.0,2700.0,309.0],["2022-10-28",2716.0,2816.0,2628.0,2768.0,269.0],["2022-10-31",2764.0,2863.6001,2620.0,2716.0,279.0],["2022-11-01",2740.0,2792.0,2668.0,2728.0,290.0],["2022-11-02",2723.6001,2744.0,2584.0,2584.0,326.0],["2022-11-03",2620.0,2880.0,2520.0,2788.0,441.0],["2022-11-04",2792.0,2792.0,2480.0,2644.0,589.0],["2022-11-07",2636.0,2702.8,2588.0,2624.0,247.0],["2022-11-08",2616.0,2674.0,2520.0,2632.0,277.0],["2022-11-09",2680.0,2744.0,2064.0,2188.0,1370.0],["2022-11-10",2240.0,2392.0,2220.0,2272.0,523.0],["2022-11-11",2272.0,2564.0,2272.0,2480.0,438.0],["2022-11-14",2480.0,2660.8,2348.0,2360.0,545.0],["2022-11-15",2520.0,2556.0,2364.0,2480.0,487.0],["2022-11-16",2484.0,2692.0,2380.0,2436.0,299.0],["2022-11-17",2400.0,2404.0,2228.0,2288.0,545.0],["2022-11-18",2340.0,2464.0,2260.0,2324.0,426.0],["2022-11-21",2544.0,2656.0,2428.0,2432.0,946.0],["2022-11-22",2416.0,2492.0,2284.0,2420.0,679.0],["2022-11-23",2408.0,2476.0,2351.2,2380.0,371.0],["2022-11-25",2404.0,2440.0,2324.0,2376.0,197.0],["2022-11-28",2372.0,2380.0,2248.0,2308.0,512.0],["2022-11-29",2308.0,2348.3999,2244.0,2288.0,449.0],["2022-11-30",2272.0,2352.0,2240.0,2292.0,574.0],["2022-12-01",2460.0,2552.0,2280.0,2416.0,1029.0],["2022-12-02",2412.0,2512.0,2396.0,2500.0,504.0],["2022-12-05",2472.0,2488.0,2308.0,2368.0,717.0],["2022-12-06",2360.0,2428.0,2264.0,2288.0,433.0],["2022-12-07",2300.0,2410.0,2288.0,2336.0,457.0],["2022-12-08",2368.0,2412.0,2300.0,2356.0,398.0],["2022-12-09",2332.0,2352.0,2264.0,2316.0,348.0],["2022-12-12",2440.0,2521.2,2320.0,2376.0,750.0],["2022-12-13",2460.0,2600.0,2414.3999,2596.0,823.0],["2022-12-14",2560.0,2704.0,2500.0,2592.0,563.0],["2022-12-15",2536.0,2580.0,2432.0,2484.0,460.0],["2022-12-16",2468.0,2508.0,2368.0,2468.0,802.0],["2022-12-19",2456.0,2480.0,2324.0,2356.0,554.0],["2022-12-20",2344.0,2427.6001,2340.0,2376.0,348.0],["2022-12-21",2400.0,2516.0,2360.0,2444.0,827.0],["2022-12-22",2424.0,2664.0,2380.0,2628.0,1188.0],["2022-12-23",2608.0,2648.0,2460.0,2496.0,536.0],["2022-12-27",2492.0,2492.0,2344.0,2364.0,875.0],["2022-12-28",2360.0,2404.0,2324.0,2384.0,533.0],["2022-12-29",2384.0,2604.0,2380.0,2576.0,956.0],["2022-12-30",2576.0,2656.0,2528.0,2596.0,597.0],["2023-01-03",2600.0,2672.0,2464.0,2532.0,533.0],["2023-01-04",2520.0,2648.0,2500.0,2584.0,435.0],["2023-01-05",2580.0,2584.0,2424.8,2448.0,620.0],["2023-01-06",2456.0,2524.0,2364.0,2436.0,502.0],["2023-01-09",2408.0,2474.0,2360.0,2376.0,688.0],["2023-01-10",2368.0,2460.0,2368.0,2432.0,419.0],["2023-01-11",2436.0,2500.0,2384.0,2384.0,453.0],["2023-01-12",2440.0,2640.0,2380.0,2636.0,1279.0],["2023-01-13",2628.0,2883.2,2592.0,2748.0,1150.0],["2023-01-17",2748.0,2764.0,2632.0,2728.0,591.0],["2023-01-18",2736.0,2876.0,2668.0,2792.0,609.0],["2023-01-19",2784.0,2872.0,2667.2,2692.0,761.0],["2023-01-20",2700.0,2800.3999,2672.0,2708.0,428.0],["2023-01-23",2708.0,2708.0,2504.0,2548.0,966.0],["2023-01-24",2520.0,2570.3999,2488.0,2532.0,373.0],["2023-01-25",2492.0,2677.6001,2492.0,2652.0,485.0],["2023-01-26",2668.0,2692.0,2580.0,2592.0,280.0],["2023-01-27",2592.0,2674.0,2552.0,2636.0,502.0],["2023-01-30",2596.0,2683.2,2584.0,2588.0,359.0],["2023-01-31",2580.0,2676.0,2524.0,2620.0,686.0],["2023-02-01",2648.0,2688.0,2568.0,2640.0,428.0],["2023-02-02",2656.0,2768.0,2644.0,2696.0,548.0],["2023-02-03",2652.0,2900.0,2652.0,2892.0,1101.0],["2023-02-06",2880.0,3096.0,2800.0,2988.0,1048.0],["2023-02-07",2972.0,3050.0,2873.2,3024.0,618.0],["2023-02-08",3016.0,3040.3999,2806.0,2832.0,567.0],["2023-02-09",2860.0,2940.0,2600.0,2656.0,1614.0],["2023-02-10",2540.0,2632.0,2240.0,2448.0,3273.0],["2023-02-13",2448.0,2700.0,2440.0,2688.0,1313.0],["2023-02-14",2632.0,2720.0,2412.0,2480.0,1542.0],["2023-02-15",2472.0,2524.0,2424.0,2472.0,469.0],["2023-02-16",2440.0,2492.0,2368.0,2428.0,656.0],["2023-02-17",2404.0,2472.0,2372.0,2436.0,432.0],["2023-02-21",2400.0,2432.0,2212.0,2344.0,1232.0],["2023-02-22",2372.0,2412.0,2322.0,2372.0,397.0],["2023-02-23",2368.0,2392.0,2300.0,2348.0,380.0],["2023-02-24",2320.0,2344.0,2244.3999,2300.0,529.0],["2023-02-27",2320.0,2412.0,2320.0,2400.0,501.0],["2023-02-28",2392.0,2484.0,2392.0,2436.0,371.0],["2023-03-01",2428.0,2436.0,2380.0,2380.0,266.0],["2023-03-02",2380.0,2380.0,2296.0,2340.0,356.0],["2023-03-03",2340.0,2378.0,2296.0,2336.0,285.0],["2023-03-06",2344.0,2348.0,2232.3999,2260.0,371.0],["2023-03-07",2256.0,2493.6001,2254.3999,2432.0,797.0],["2023-03-08",2416.0,2430.0,2324.0,2400.0,610.0],["2023-03-09",2400.0,2440.0,2352.0,2360.0,424.0],["2023-03-10",2500.0,2500.0,2368.0,2392.0,1161.0],["2023-03-13",2364.0,2592.0,2364.0,2548.0,1455.0],["2023-03-14",2560.0,2788.0,2524.0,2716.0,2455.0],["2023-03-15",2700.0,2744.0,2543.2,2592.0,1074.0],["2023-03-16",2612.0,2740.0,2560.0,2712.0,1060.0],["2023-03-17",2688.0,2704.0,2532.0,2592.0,836.0],["2023-03-20",2584.0,2650.0,2544.0,2572.0,566.0],["2023-03-21",2600.0,2756.0,2600.0,2724.0,622.0],["2023-03-22",2724.0,2792.0,2664.0,2672.0,1003.0],["2023-03-23",2672.0,2792.0,2460.0,2516.0,1674.0],["2023-03-24",2484.0,2516.0,2328.0,2456.0,1769.0],["2023-03-27",2464.0,2548.0,2448.0,2464.0,495.0],["2023-03-28",2508.0,2576.0,2476.0,2510.0,742.0],["2023-03-29",2524.0,2584.0,2492.0,2564.0,528.0],["2023-03-30",2600.0,2748.0,2572.0,2624.0,1448.0],["2023-03-31",2640.0,2808.0,2604.0,2700.0,1206.0],["2023-04-03",2672.0,2726.0,2648.0,2692.0,581.0],["2023-04-04",2736.0,2864.0,2680.0,2768.0,1506.0],["2023-04-05",2748.0,2792.0,2644.0,2668.0,964.0],["2023-04-06",2660.0,2680.0,2600.0,2656.0,527.0],["2023-04-10",2660.0,2660.0,2588.0,2600.0,870.0],["2023-04-11",2600.0,2660.0,2570.3999,2620.0,688.0],["2023-04-12",2640.0,2676.0,2480.0,2480.0,927.0],["2023-04-13",2488.0,2529.6001,2450.0,2472.0,871.0],["2023-04-14",2484.0,2484.0,2404.0,2420.0,918.0],["2023-04-17",2424.0,2560.0,2424.0,2524.0,869.0],["2023-04-18",2524.0,2540.0,2416.0,2464.0,796.0],["2023-04-19",2448.0,2508.0,2360.0,2392.0,1362.0],["2023-04-20",2360.0,2400.0,2268.0,2272.0,1189.0],["2023-04-21",2268.0,2380.0,2260.0,2320.0,650.0],["2023-04-24",2296.0,2329.2,2240.0,2328.0,1016.0],["2023-04-25",2324.0,2343.6001,2260.0,2290.0,729.0],["2023-04-26",2288.0,2296.0,2204.0,2222.0,690.0],["2023-04-27",2224.0,2320.0,2212.0,2304.0,889.0],["2023-04-28",2300.0,2344.0,2248.0,2332.0,557.0],["2023-05-01",2304.0,2436.0,2304.0,2380.0,613.0],["2023-05-02",2364.0,2400.0,2300.0,2312.0,437.0],["2023-05-03",2324.0,2392.0,2300.0,2364.0,526.0],["2023-05-04",2348.0,2362.0,2296.3999,2332.0,474.0],["2023-05-05",2348.0,2370.0,2302.0,2316.0,648.0],["2023-05-08",2308.0,2316.0,2212.0,2220.0,959.0],["2023-05-09",2224.0,2340.0,2165.6001,2284.0,1001.0],["2023-05-10",2320.0,2328.0,2204.0,2260.0,1043.0],["2023-05-11",2284.0,2308.0,2224.0,2228.0,404.0],["2023-05-12",2232.0,2240.0,2184.0,2232.0,394.0],["2023-05-15",2244.0,2272.0,2220.0,2224.0,444.0],["2023-05-16",2216.0,2216.0,2132.0,2152.0,830.0],["2023-05-17",2156.0,2252.0,2128.0,2248.0,675.0],["2023-05-18",2272.0,2440.3999,2260.0,2276.0,891.0],["2023-05-19",2284.0,2352.0,2264.0,2312.0,513.0],["2023-05-22",2328.0,2364.0,2292.0,2296.0,622.0],["2023-05-23",2288.0,2412.0,2252.0,2260.0,680.0],["2023-05-24",2232.0,2260.0,2184.0,2204.0,1224.0],["2023-05-25",2192.0,2220.0,2080.0,2120.0,907.0],["2023-05-26",2128.0,2162.0,2040.0,2056.0,686.0],["2023-05-30",2068.0,2124.0,2056.0,2100.0,518.0],["2023-05-31",2104.0,2134.0,2084.0,2104.0,465.0],["2023-06-01",2108.0,2128.0,2068.0,2120.0,635.0],["2023-06-02",2140.0,2156.0,2080.0,2136.0,742.0],["2023-06-05",2128.0,2268.0,2128.0,2188.0,748.0],["2023-06-06",2184.0,2270.0,2164.0,2232.0,633.0],["2023-06-07",2236.0,2316.0,2204.0,2272.0,608.0],["2023-06-08",2252.0,2404.0,2250.0,2384.0,654.0],["2023-06-09",2376.0,2492.0,2348.0,2358.0,836.0],["2023-06-12",2364.0,2400.0,2268.0,2312.0,677.0],["2023-06-13",2324.0,2384.0,2313.2,2348.0,612.0],["2023-06-14",2376.0,2416.0,2256.0,2292.0,539.0],["2023-06-15",2400.0,2460.0,2364.0,2400.0,1584.0],["2023-06-16",2420.0,2540.0,2376.0,2440.0,2460.0],["2023-06-20",2444.0,2544.0,2414.0,2476.0,1271.0],["2023-06-21",2468.0,2468.0,2336.3999,2396.0,1551.0],["2023-06-22",2380.0,2400.0,2156.0,2282.0,3128.0],["2023-06-23",1980.0,2028.0,1572.0,1852.0,14041.0],["2023-06-26",1784.0,1934.8,1688.0,1804.0,2348.0],["2023-06-27",1820.0,1924.0,1800.0,1908.0,1856.0],["2023-06-28",1900.0,1900.0,1812.0,1860.0,953.0],["2023-06-29",1856.0,1856.0,1796.0,1832.0,1110.0],["2023-06-30",1844.0,1846.0,1688.0,1704.0,1614.0],["2023-07-03",1680.0,1700.0,1604.0,1616.0,866.0],["2023-07-05",1640.0,1664.0,1536.4,1624.0,1738.0],["2023-07-06",1644.0,1677.2,1564.0,1632.0,1005.0],["2023-07-07",1620.0,1664.0,1604.0,1628.0,646.0],["2023-07-10",1620.0,1696.0,1616.0,1648.0,710.0],["2023-07-11",1636.0,1688.0,1624.0,1672.0,634.0],["2023-07-12",1692.0,1692.0,1632.0,1636.0,563.0],["2023-07-13",1640.0,1652.0,1584.0,1584.0,793.0],["2023-07-14",1600.0,1600.0,1484.8,1508.0,1370.0],["2023-07-17",1508.0,1560.0,1484.0,1516.0,865.0],["2023-07-18",1552.0,1608.0,1528.0,1560.0,735.0],["2023-07-19",1564.0,1668.0,1556.0,1658.0,937.0],["2023-07-20",1660.0,1660.0,1598.0,1632.0,674.0],["2023-07-21",1636.0,1640.0,1544.0,1572.0,920.0],["2023-07-24",1564.0,1580.0,1444.0,1476.0,1338.0],["2023-07-25",1480.0,1488.0,1384.0,1396.0,1592.0],["2023-07-26",1392.0,1424.0,1368.0,1380.0,1021.0],["2023-07-27",1384.0,1396.0,1284.0,1292.0,1309.0],["2023-07-28",1400.0,1472.0,1340.0,1384.0,3103.0],["2023-07-31",1400.0,1518.0,1392.0,1444.0,1787.0],["2023-08-01",1448.0,1448.0,1360.0,1388.0,1223.0],["2023-08-02",1392.0,1392.0,1320.0,1360.0,1393.0],["2023-08-03",1360.0,1392.0,1312.0,1312.0,1096.0],["2023-08-04",1304.0,1328.0,1284.0,1308.0,1005.0],["2023-08-07",1316.0,1340.0,1256.0,1288.0,749.0],["2023-08-08",1280.0,1492.0,1260.0,1460.0,2486.0],["2023-08-09",1500.0,1560.0,1448.0,1462.0,2229.0],["2023-08-10",1464.0,1500.0,1440.0,1452.0,1396.0],["2023-08-11",1400.0,1560.0,1400.0,1448.0,1907.0],["2023-08-14",1416.0,1456.0,1364.0,1428.0,992.0],["2023-08-15",1416.0,1440.0,1300.0,1304.0,893.0],["2023-08-16",1300.0,1300.0,1200.0,1200.0,1251.0],["2023-08-17",1188.0,1208.0,1052.0,1062.0,2372.0],["2023-08-18",1044.0,1088.0,1020.0,1070.0,859.0],["2023-08-21",1060.0,1120.0,1040.0,1104.0,1057.0],["2023-08-22",1100.0,1100.0,1054.0,1060.0,873.0],["2023-08-23",1200.0,1232.0,1112.0,1112.0,1843.0],["2023-08-24",1092.0,1136.0,1072.0,1108.0,953.0],["2023-08-25",1104.0,1128.0,1060.0,1092.0,1022.0],["2023-08-28",1092.0,1128.0,1066.0,1104.0,1451.0],["2023-08-29",1108.0,1152.0,1092.0,1132.0,715.0],["2023-08-30",1224.0,1336.0,1198.8,1292.0,1763.0],["2023-08-31",1280.0,1339.2,1216.0,1218.0,1395.0],["2023-09-01",1232.0,1275.6,1212.0,1266.0,605.0],["2023-09-05",1260.0,1278.0,1220.0,1252.0,1092.0],["2023-09-06",1248.0,1284.0,1228.0,1268.0,334.0],["2023-09-07",1276.0,1316.0,1224.0,1276.0,792.0],["2023-09-08",1272.0,1276.0,1244.0,1260.0,294.0],["2023-09-11",1264.0,1308.0,1260.0,1264.0,505.0],["2023-09-12",1264.0,1328.0,1264.0,1276.0,441.0],["2023-09-13",1288.0,1288.0,1240.0,1244.0,555.0],["2023-09-14",1252.0,1288.0,1248.0,1256.0,441.0],["2023-09-15",1260.0,1260.0,1192.0,1208.0,1130.0],["2023-09-18",1212.0,1220.0,1112.0,1112.0,726.0],["2023-09-19",1112.0,1220.0,1080.0,1188.0,1531.0],["2023-09-20",1192.0,1232.0,1128.0,1132.0,568.0],["2023-09-21",1136.0,1152.0,1108.0,1120.0,692.0],["2023-09-22",1148.0,1148.0,1056.0,1064.0,905.0],["2023-09-25",1052.0,1064.0,1000.0,1028.0,1036.0],["2023-09-26",1016.0,1080.0,1012.0,1012.0,946.0],["2023-09-27",1036.0,1048.0,988.0,1000.0,969.0],["2023-09-28",1004.0,1032.0,972.0,972.0,910.0],["2023-09-29",976.0,992.0,924.0,924.0,715.0],["2023-10-02",924.0,936.0,852.0,852.0,869.0],["2023-10-03",852.0,868.0,824.0,844.0,1223.0],["2023-10-04",852.0,884.0,840.0,860.0,590.0],["2023-10-05",868.0,952.0,860.0,944.0,862.0],["2023-10-06",932.0,968.0,892.0,968.0,852.0],["2023-10-09",964.0,1024.0,940.0,948.0,653.0],["2023-10-10",948.0,1024.0,932.0,964.0,748.0],["2023-10-11",968.0,972.0,872.0,880.0,537.0],["2023-10-12",900.0,900.0,860.0,892.0,595.0],["2023-10-13",904.0,916.0,874.0,896.0,300.0],["2023-10-16",920.0,924.0,880.0,896.0,1227.0],["2023-10-17",900.0,1000.0,900.0,972.0,886.0],["2023-10-18",972.0,972.0,906.0,912.0,524.0],["2023-10-19",904.0,928.0,856.0,884.0,674.0],["2023-10-20",884.0,972.0,868.0,920.0,1041.0],["2023-10-23",904.0,928.0,880.0,916.0,609.0],["2023-10-24",924.0,960.0,904.0,904.0,614.0],["2023-10-25",908.0,916.0,876.0,886.0,322.0],["2023-10-26",888.0,914.0,868.0,884.0,449.0],["2023-10-27",892.0,892.0,844.0,880.0,516.0],["2023-10-30",892.0,916.0,888.0,900.0,478.0],["2023-10-31",900.0,948.0,886.0,932.0,394.0],["2023-11-01",936.0,953.2,904.0,932.0,374.0],["2023-11-02",948.0,992.0,936.0,984.0,674.0],["2023-11-03",1004.0,1044.0,912.0,916.0,1240.0],["2023-11-06",908.0,961.2,824.0,834.0,952.0],["2023-11-07",840.0,844.0,804.0,838.0,356.0],["2023-11-08",852.0,852.0,772.0,800.0,456.0],["2023-11-09",812.0,828.0,772.0,776.0,429.0],["2023-11-10",784.0,832.0,776.0,820.0,742.0],["2023-11-13",820.0,866.0,788.0,812.0,930.0],["2023-11-14",600.0,636.0,468.0,560.0,5167.0],["2023-11-15",572.0,784.0,572.0,692.0,3925.0],["2023-11-16",708.0,708.0,600.0,630.0,1003.0],["2023-11-17",644.0,652.0,596.0,600.0,594.0],["2023-11-20",604.0,656.0,588.0,636.0,1449.0],["2023-11-21",644.0,648.0,602.0,628.0,1104.0],["2023-11-22",652.0,708.0,640.0,676.0,1246.0],["2023-11-24",668.0,676.0,628.0,640.0,585.0],["2023-11-27",656.0,656.0,624.0,632.0,430.0],["2023-11-28",632.0,642.0,600.0,612.0,435.0],["2023-11-29",628.0,664.0,628.0,632.0,342.0],["2023-11-30",640.0,672.0,632.0,632.0,509.0],["2023-12-01",640.0,672.0,616.0,664.0,566.0],["2023-12-04",660.0,680.0,620.0,620.0,738.0],["2023-12-05",628.0,636.0,592.0,596.0,524.0],["2023-12-06",608.0,624.0,588.0,592.0,600.0],["2023-12-07",596.0,612.0,574.0,578.0,727.0],["2023-12-08",576.0,590.4,560.0,586.0,585.0],["2023-12-11",588.0,592.0,556.0,560.0,797.0],["2023-12-12",552.0,616.0,540.0,600.0,805.0],["2023-12-13",588.0,628.0,580.0,616.0,760.0],["2023-12-14",620.0,656.4,620.0,632.0,652.0],["2023-12-15",632.0,672.0,604.0,628.0,1321.0],["2023-12-18",628.0,680.0,616.0,664.0,3983.0],["2023-12-19",664.0,692.0,664.0,680.0,1363.0],["2023-12-20",820.0,844.0,760.0,764.0,7100.0],["2023-12-21",808.0,868.0,775.6,856.0,3391.0],["2023-12-22",860.0,912.0,812.0,852.0,2455.0],["2023-12-26",868.0,904.0,820.0,852.0,1518.0],["2023-12-27",920.0,944.0,856.0,868.0,2694.0],["2023-12-28",880.0,880.0,796.0,832.0,1613.0],["2023-12-29",840.0,840.0,752.0,784.0,2317.0],["2024-01-02",788.0,834.0,762.0,788.0,1097.0],["2024-01-03",780.0,788.0,724.0,724.0,1051.0],["2024-01-04",724.0,732.0,696.0,708.0,1189.0],["2024-01-05",716.0,720.0,688.0,704.0,566.0],["2024-01-08",708.0,719.6,682.0,700.0,717.0],["2024-01-09",700.0,716.0,688.0,696.0,696.0],["2024-01-10",692.0,700.0,672.0,684.0,438.0],["2024-01-11",684.0,684.0,640.0,656.0,693.0],["2024-01-12",668.0,676.4,640.0,660.0,515.0],["2024-01-16",656.0,664.0,628.0,628.0,520.0],["2024-01-17",624.0,624.0,556.0,558.0,814.0],["2024-01-18",556.0,572.0,524.4,530.0,657.0],["2024-01-19",532.0,548.0,472.0,522.0,1134.0],["2024-01-22",536.0,595.2,532.0,590.0,786.0],["2024-01-23",592.0,600.0,544.0,572.0,538.0],["2024-01-24",588.0,600.0,540.0,544.0,489.0],["2024-01-25",556.0,556.0,526.8,532.0,335.0],["2024-01-26",548.0,588.0,532.0,572.0,668.0],["2024-01-29",568.0,636.0,540.0,628.0,1620.0],["2024-01-30",624.0,692.0,620.0,680.0,2137.0],["2024-01-31",680.0,712.0,640.0,672.0,1540.0],["2024-02-01",676.0,756.0,668.0,728.0,1673.0],["2024-02-02",740.0,740.0,660.0,692.0,580.0],["2024-02-05",684.0,712.0,664.0,692.0,1349.0],["2024-02-06",688.0,740.0,679.2,728.0,552.0],["2024-02-07",724.0,784.0,700.0,720.0,2101.0],["2024-02-08",732.0,752.0,688.0,696.0,906.0],["2024-02-09",704.0,773.2,696.0,748.0,694.0],["2024-02-12",732.0,868.0,724.0,860.0,1821.0],["2024-02-13",756.0,756.0,660.0,708.0,1415.0],["2024-02-14",736.0,760.0,672.0,740.0,770.0],["2024-02-15",756.0,832.0,750.8,820.0,1082.0],["2024-02-16",820.0,848.4,764.0,776.0,810.0],["2024-02-20",768.0,816.0,750.0,796.0,757.0],["2024-02-21",800.0,804.0,712.0,738.0,433.0],["2024-02-22",728.0,760.0,722.0,744.0,596.0],["2024-02-23",752.0,752.0,692.0,700.0,831.0],["2024-02-26",716.0,740.0,696.0,724.0,366.0],["2024-02-27",736.0,784.0,724.0,772.0,487.0],["2024-02-28",776.0,844.0,776.0,820.0,916.0],["2024-02-29",832.0,840.0,768.0,820.0,704.0],["2024-03-01",820.0,836.0,772.0,792.0,716.0],["2024-03-04",780.0,796.0,732.0,792.0,845.0],["2024-03-05",784.0,784.0,708.0,736.0,495.0],["2024-03-06",752.0,752.0,660.0,668.0,502.0],["2024-03-07",664.0,712.0,664.0,684.0,407.0],["2024-03-08",668.0,744.0,668.0,704.0,583.0],["2024-03-11",720.0,740.0,688.0,696.0,332.0],["2024-03-12",696.0,696.0,644.0,652.0,511.0],["2024-03-13",652.0,688.0,648.0,648.0,276.0],["2024-03-14",648.0,660.0,568.0,600.0,763.0],["2024-03-15",596.0,623.6,576.0,616.0,931.0],["2024-03-18",620.0,664.0,600.0,648.0,414.0],["2024-03-19",644.0,668.0,592.0,612.0,488.0],["2024-03-20",612.0,620.0,580.0,616.0,1073.0],["2024-03-21",620.0,652.0,614.0,652.0,1100.0],["2024-03-22",660.0,660.0,616.0,632.0,355.0],["2024-03-25",648.0,688.0,624.0,688.0,1007.0],["2024-03-26",692.0,712.0,652.0,676.0,600.0],["2024-03-27",676.0,700.0,662.0,696.0,584.0],["2024-03-28",700.0,711.6,684.0,696.0,314.0],["2024-04-01",700.0,700.0,628.0,632.0,684.0],["2024-04-02",628.0,644.0,608.0,632.0,369.0],["2024-04-03",624.0,649.6,624.0,632.0,333.0],["2024-04-04",636.0,696.0,632.0,652.0,449.0],["2024-04-05",644.0,672.0,620.0,656.0,223.0],["2024-04-08",664.0,664.0,632.4,644.0,192.0],["2024-04-09",656.0,676.0,644.0,668.0,495.0],["2024-04-10",636.0,668.0,624.0,640.0,365.0],["2024-04-11",656.0,656.0,596.0,600.0,484.0],["2024-04-12",612.0,612.0,568.0,576.0,412.0],["2024-04-15",616.0,616.0,512.0,520.0,636.0],["2024-04-16",524.0,540.0,484.0,532.0,394.0],["2024-04-17",552.0,552.0,492.0,512.0,638.0],["2024-04-18",520.0,524.0,454.0,476.0,1525.0],["2024-04-19",472.0,504.0,462.0,492.0,712.0],["2024-04-22",492.0,640.0,464.0,484.0,1565.0],["2024-04-23",496.0,516.0,472.0,484.0,909.0],["2024-04-24",484.0,526.0,464.0,512.0,1020.0],["2024-04-25",500.0,500.0,452.0,470.0,1273.0],["2024-04-26",484.0,500.0,460.0,466.0,820.0],["2024-04-29",460.0,480.0,424.0,428.0,1118.0],["2024-04-30",432.0,456.0,424.0,432.0,1374.0],["2024-05-01",444.0,485.6,436.0,452.0,1545.0],["2024-05-02",456.0,492.0,444.0,488.0,1031.0],["2024-05-03",480.0,528.0,480.0,520.0,818.0],["2024-05-06",528.0,528.0,464.0,502.0,1668.0],["2024-05-07",500.0,516.0,482.0,516.0,851.0],["2024-05-08",516.0,556.0,496.0,516.0,955.0],["2024-05-09",516.0,524.0,468.0,476.0,883.0],["2024-05-10",468.0,480.0,448.0,460.0,826.0],["2024-05-13",456.0,488.0,444.0,448.0,1333.0],["2024-05-14",468.0,468.0,444.0,456.0,768.0],["2024-05-15",468.0,496.0,448.0,480.0,878.0],["2024-05-16",492.0,566.0,476.0,554.0,1034.0],["2024-05-17",560.0,560.0,504.0,548.0,818.0],["2024-05-20",560.0,560.0,492.0,524.0,686.0],["2024-05-21",524.0,532.0,504.0,516.0,486.0],["2024-05-22",516.0,516.0,468.0,484.0,778.0],["2024-05-23",488.0,506.8,428.0,438.0,2151.0],["2024-05-24",440.0,460.0,424.0,442.0,797.0],["2024-05-28",440.0,500.0,432.0,480.0,1572.0],["2024-05-29",476.0,496.0,460.0,480.0,471.0],["2024-05-30",480.0,508.0,472.4,492.0,451.0],["2024-05-31",500.0,512.0,484.0,512.0,522.0],["2024-06-03",520.0,520.0,464.0,468.0,1205.0],["2024-06-04",464.0,484.0,464.0,476.0,401.0],["2024-06-05",488.0,500.0,460.0,496.0,533.0],["2024-06-06",488.0,500.0,468.0,472.0,459.0],["2024-06-07",460.0,484.0,460.0,468.0,324.0],["2024-06-10",476.0,540.0,448.0,492.0,1391.0],["2024-06-11",504.0,528.0,496.0,508.0,569.0],["2024-06-12",508.0,540.0,492.0,500.0,647.0],["2024-06-13",492.0,512.0,492.0,496.0,418.0],["2024-06-14",488.0,524.0,488.0,500.0,351.0],["2024-06-17",504.0,528.0,480.0,524.0,1075.0],["2024-06-18",512.0,536.0,500.0,504.0,780.0],["2024-06-20",516.0,536.0,512.0,524.0,580.0],["2024-06-21",520.0,547.2,496.0,496.0,1691.0],["2024-06-24",516.0,594.0,503.6,536.0,4022.0],["2024-06-25",388.0,388.0,258.4,259.6,28249.0],["2024-06-26",253.6,258.0,240.0,253.6,9985.0],["2024-06-27",252.0,256.0,224.0,232.0,8081.0],["2024-06-28",235.2,240.0,214.0,214.8,12435.0],["2024-07-01",221.2,256.0,217.2,254.4,5430.0],["2024-07-02",244.0,246.0,232.0,244.8,1843.0],["2024-07-03",236.0,243.2,232.0,236.4,3689.0],["2024-07-05",236.0,241.2,230.0,236.0,1073.0],["2024-07-08",236.0,236.0,220.8,226.8,1887.0],["2024-07-09",225.2,226.0,210.4,226.0,1939.0],["2024-07-10",225.6,238.8,218.8,238.4,1496.0],["2024-07-11",240.0,240.0,232.0,239.2,1015.0],["2024-07-12",240.0,240.4,222.4,226.8,1403.0],["2024-07-15",224.0,232.0,222.0,227.6,1533.0],["2024-07-16",232.0,232.0,224.0,231.6,1198.0],["2024-07-17",231.6,231.6,220.0,224.0,920.0],["2024-07-18",229.2,229.2,216.8,219.2,1309.0],["2024-07-19",216.0,227.2,212.0,227.2,561.0],["2024-07-22",227.6,227.6,216.0,220.0,429.0],["2024-07-23",220.0,234.4,216.0,231.6,1344.0],["2024-07-24",224.4,231.6,224.4,231.6,604.0],["2024-07-25",234.0,254.0,224.8,251.2,1826.0],["2024-07-26",252.0,264.8,244.8,254.0,1600.0],["2024-07-29",253.6,260.0,242.0,247.6,566.0],["2024-07-30",247.2,247.2,226.0,226.0,573.0],["2024-07-31",232.8,251.2,230.0,232.0,1087.0],["2024-08-01",228.0,239.6,217.2,220.0,817.0],["2024-08-02",223.2,228.0,212.0,212.8,634.0],["2024-08-05",203.6,231.2,192.4,196.4,1687.0],["2024-08-06",220.0,235.2,199.2,202.0,1319.0],["2024-08-07",229.2,232.0,166.0,166.8,1797.0],["2024-08-08",173.6,182.4,166.4,168.0,930.0],["2024-08-09",175.2,221.6,168.8,168.8,1065.0],["2024-08-12",185.2,185.2,172.0,172.4,719.0],["2024-08-13",172.0,178.8,142.4,152.0,908.0],["2024-08-14",152.0,160.4,148.4,160.0,1285.0],["2024-08-15",165.2,165.2,144.0,150.0,1935.0],["2024-08-16",160.0,197.6,160.0,189.2,3146.0],["2024-08-19",199.2,209.6,180.0,205.6,1966.0],["2024-08-20",204.0,208.0,192.0,200.0,1015.0],["2024-08-21",200.0,200.0,174.4,185.2,1229.0],["2024-08-22",179.6,184.0,169.2,169.6,1032.0],["2024-08-23",171.6,200.0,164.8,185.6,1087.0],["2024-08-26",180.0,184.0,176.0,176.0,819.0],["2024-08-27",172.0,180.0,168.0,172.8,846.0],["2024-08-28",172.0,176.0,165.2,167.6,378.0],["2024-08-29",167.2,180.0,157.2,176.0,984.0],["2024-08-30",172.8,179.6,170.0,176.8,394.0],["2024-09-03",172.4,173.6,160.4,170.8,483.0],["2024-09-04",165.6,176.4,160.0,174.0,419.0],["2024-09-05",176.0,176.0,156.0,174.0,364.0],["2024-09-06",171.2,173.6,160.0,164.0,416.0],["2024-09-09",164.0,164.0,156.0,159.6,287.0],["2024-09-10",160.0,162.8,156.0,156.8,265.0],["2024-09-11",154.4,156.0,152.0,154.8,262.0],["2024-09-12",156.0,162.4,152.0,157.2,1471.0],["2024-09-13",159.2,170.8,158.0,167.6,487.0],["2024-09-16",168.0,172.0,166.0,167.2,203.0],["2024-09-17",168.0,168.8,157.6,157.6,292.0],["2024-09-18",156.0,168.0,156.0,160.0,244.0],["2024-09-19",161.6,168.0,152.0,152.8,384.0],["2024-09-20",156.0,164.0,150.0,160.0,842.0],["2024-09-23",160.0,160.0,148.8,150.4,359.0],["2024-09-24",155.2,160.0,150.4,150.4,450.0],["2024-09-25",150.4,155.2,146.8,146.8,490.0],["2024-09-26",146.8,152.0,142.8,151.6,495.0],["2024-09-27",148.0,152.0,124.4,145.6,7075.0],["2024-09-30",145.6,162.8,138.4,155.2,2179.0],["2024-10-01",154.4,154.4,118.4,120.8,3447.0],["2024-10-02",137.6,158.0,124.4,133.6,6633.0],["2024-10-03",133.6,155.6,128.0,153.6,4039.0],["2024-10-04",159.6,177.6,152.0,168.8,3977.0],["2024-10-07",173.6,175.6,156.0,159.6,2061.0],["2024-10-08",158.0,158.0,132.0,143.6,2082.0],["2024-10-09",148.0,208.0,140.0,143.2,2388.0],["2024-10-10",146.0,152.0,128.8,132.4,2572.0],["2024-10-11",140.0,146.0,124.0,136.4,2347.0],["2024-10-14",137.2,142.0,121.2,126.4,2115.0],["2024-10-15",126.4,137.2,124.0,137.2,924.0],["2024-10-16",137.2,137.2,130.4,133.2,939.0],["2024-10-17",133.2,138.0,126.8,138.0,782.0],["2024-10-18",138.0,138.0,130.0,134.4,1017.0],["2024-10-21",128.0,144.8,128.0,143.6,1218.0],["2024-10-22",143.2,156.0,140.0,154.0,660.0],["2024-10-23",152.8,152.8,142.4,146.4,701.0],["2024-10-24",151.6,160.0,146.4,158.0,1631.0],["2024-10-25",153.2,163.2,152.4,160.8,1622.0],["2024-10-28",168.0,180.4,158.0,171.2,1889.0],["2024-10-29",180.0,198.0,172.4,190.8,2089.0],["2024-10-30",204.0,232.0,196.0,207.6,3444.0],["2024-10-31",220.0,234.4,208.0,228.0,2943.0],["2024-11-01",232.0,236.0,191.6,196.0,1970.0],["2024-11-04",192.8,194.0,192.0,192.0,968.0],["2024-11-05",192.0,204.0,172.4,178.0,1007.0],["2024-11-06",178.0,201.6,176.4,192.0,563.0],["2024-11-07",192.0,212.0,188.0,203.6,1028.0],["2024-11-08",203.6,204.0,185.2,189.6,691.0],["2024-11-11",193.2,210.0,188.4,204.0,3293.0],["2024-11-12",175.6,216.4,168.8,197.6,2899.0],["2024-11-13",204.0,204.0,184.8,193.2,585.0],["2024-11-14",194.0,224.0,190.0,212.0,1558.0],["2024-11-15",212.0,216.0,200.0,200.4,1070.0],["2024-11-18",204.0,215.2,196.0,203.6,596.0],["2024-11-19",204.0,215.6,200.0,210.0,1171.0],["2024-11-20",204.4,210.0,194.0,196.8,1032.0],["2024-11-21",196.0,208.8,196.0,207.6,814.0],["2024-11-22",207.6,224.0,207.6,216.0,910.0],["2024-11-25",220.0,224.8,212.8,218.4,653.0],["2024-11-26",220.8,270.4,220.0,266.8,4203.0],["2024-11-27",264.0,264.0,204.0,226.4,3966.0],["2024-11-29",231.2,231.2,200.0,206.0,2025.0],["2024-12-02",206.0,210.0,196.0,202.8,3188.0],["2024-12-03",206.0,224.0,197.2,218.8,5017.0],["2024-12-04",208.8,218.0,196.0,200.0,2698.0],["2024-12-05",199.6,208.0,196.0,198.4,1537.0],["2024-12-06",197.2,197.2,176.4,195.2,1587.0],["2024-12-09",203.6,204.0,195.2,199.6,1084.0],["2024-12-10",200.0,200.0,179.6,193.6,1588.0],["2024-12-11",195.6,197.6,190.0,193.2,1088.0],["2024-12-12",195.6,200.0,180.0,194.8,1115.0],["2024-12-13",192.0,196.4,184.0,186.0,1952.0],["2024-12-16",185.2,192.0,176.0,184.0,1007.0],["2024-12-17",186.0,190.0,182.0,182.0,736.0],["2024-12-18",190.0,194.8,172.0,172.0,1999.0],["2024-12-19",172.0,176.0,160.0,166.4,1350.0],["2024-12-20",168.0,175.2,161.2,161.2,1417.0],["2024-12-23",164.0,176.8,162.0,176.4,1006.0],["2024-12-24",178.8,180.0,166.0,168.4,490.0],["2024-12-26",184.0,196.0,172.0,179.6,2139.0],["2024-12-27",181.2,224.0,171.6,176.0,44104.0],["2024-12-30",160.0,164.0,128.0,151.2,12900.0],["2024-12-31",156.0,156.0,132.0,143.6,7117.0],["2025-01-02",150.0,152.0,140.8,143.6,2433.0],["2025-01-03",144.0,144.0,134.8,144.0,3487.0],["2025-01-06",139.6,155.2,136.8,147.2,6321.0],["2025-01-07",152.4,178.0,152.0,164.0,8750.0],["2025-01-08",168.8,172.0,142.4,152.0,4683.0],["2025-01-10",155.6,160.0,141.2,154.8,2614.0],["2025-01-13",146.0,152.8,136.0,145.2,2025.0],["2025-01-14",144.4,153.2,141.2,144.0,933.0],["2025-01-15",141.6,151.6,136.4,143.6,2060.0],["2025-01-16",145.6,151.6,137.2,149.6,2014.0],["2025-01-17",160.0,187.2,157.6,167.2,8812.0],["2025-01-21",166.0,191.6,164.0,175.6,4415.0],["2025-01-22",178.0,179.2,152.0,158.4,5285.0],["2025-01-23",163.2,174.0,160.0,167.2,1354.0],["2025-01-24",168.0,178.0,162.4,173.6,3670.0],["2025-01-27",176.0,176.0,157.2,160.0,1495.0],["2025-01-28",156.4,160.0,151.2,157.2,1238.0],["2025-01-29",155.6,156.0,148.0,156.0,1396.0],["2025-01-30",152.0,156.0,150.4,152.0,902.0],["2025-01-31",156.4,159.2,148.4,153.2,1132.0],["2025-02-03",151.2,152.8,132.4,144.0,2163.0],["2025-02-04",144.0,163.2,144.0,156.0,2206.0],["2025-02-05",159.2,173.6,152.0,156.0,3738.0],["2025-02-06",168.0,179.6,156.0,160.0,3670.0],["2025-02-07",172.0,174.0,160.0,166.0,3400.0],["2025-02-10",180.0,180.0,168.0,175.2,12134.0],["2025-02-11",184.0,208.0,156.0,163.6,13577.0],["2025-02-12",146.0,162.4,146.0,148.0,4310.0],["2025-02-13",148.0,152.0,144.8,148.4,2208.0],["2025-02-14",148.0,160.4,136.0,155.6,3857.0],["2025-02-18",150.4,158.4,144.8,145.2,4298.0],["2025-02-19",145.6,159.2,143.2,152.0,2348.0],["2025-02-20",150.0,152.0,141.6,142.4,2146.0],["2025-02-21",140.4,150.0,136.8,140.0,2280.0],["2025-02-24",142.4,142.4,128.4,130.0,4298.0],["2025-02-25",132.0,139.6,120.0,128.0,5715.0],["2025-02-26",128.0,132.0,120.0,121.2,1852.0],["2025-02-27",122.0,126.0,104.0,116.8,6031.0],["2025-02-28",112.4,119.6,106.4,108.0,3039.0],["2025-03-03",112.0,114.8,103.6,103.6,1996.0],["2025-03-04",100.4,115.2,100.0,108.0,3494.0],["2025-03-05",112.8,122.0,109.2,112.4,1247.0],["2025-03-06",108.0,112.0,104.0,105.6,964.0],["2025-03-07",108.0,115.2,98.0,106.0,3528.0],["2025-03-10",102.0,106.0,96.0,96.8,1858.0],["2025-03-11",98.0,103.6,96.8,100.8,2640.0],["2025-03-12",105.6,106.0,98.8,102.0,1347.0],["2025-03-13",100.0,105.2,98.4,100.4,1081.0],["2025-03-14",99.6,108.4,96.0,107.6,3608.0],["2025-03-17",114.0,128.8,112.4,120.8,11103.0],["2025-03-18",126.0,128.0,106.0,113.6,5628.0],["2025-03-19",120.0,120.0,107.2,110.4,4491.0],["2025-03-20",108.4,113.2,105.6,105.6,2243.0],["2025-03-21",109.2,110.0,102.0,107.2,3936.0],["2025-03-24",112.8,116.0,110.0,113.2,2172.0],["2025-03-25",123.6,124.0,116.0,117.2,2623.0],["2025-03-26",124.0,128.0,111.2,118.0,3253.0],["2025-03-27",116.8,120.0,110.4,112.4,1704.0],["2025-03-28",111.2,111.2,100.4,108.8,1756.0],["2025-03-31",112.0,115.6,104.0,109.2,1496.0],["2025-04-01",108.0,109.2,98.0,100.0,4713.0],["2025-04-02",101.2,104.0,98.0,100.4,1916.0],["2025-04-03",100.0,101.2,96.4,98.0,1856.0],["2025-04-04",98.0,100.0,88.0,96.8,3456.0],["2025-04-07",88.4,100.0,88.4,94.4,3053.0],["2025-04-08",99.2,99.2,85.6,86.0,2498.0],["2025-04-09",88.0,97.6,86.0,96.0,2495.0],["2025-04-10",94.0,94.8,89.2,92.0,1126.0],["2025-04-11",92.0,96.0,90.4,94.4,1017.0],["2025-04-14",94.8,96.0,92.0,93.6,2604.0],["2025-04-15",94.8,94.8,90.0,92.0,1192.0],["2025-04-16",96.0,96.0,90.4,92.4,2085.0],["2025-04-17",94.0,96.0,91.6,96.0,1082.0],["2025-04-21",100.0,100.0,92.0,92.4,43238.0],["2025-04-22",96.0,98.0,84.0,92.0,35508.0],["2025-04-23",85.6,90.4,82.8,82.8,6894.0],["2025-04-24",80.0,86.0,79.6,84.0,9354.0],["2025-04-25",83.6,88.0,81.6,87.2,2978.0],["2025-04-28",86.0,87.2,77.2,81.2,5661.0],["2025-04-29",80.4,82.4,78.0,80.8,1954.0],["2025-04-30",79.6,79.6,76.4,78.0,1768.0],["2025-05-01",78.4,87.2,78.0,85.6,10376.0],["2025-05-02",83.6,84.0,78.4,81.2,13421.0],["2025-05-05",80.0,85.2,78.8,83.2,4334.0],["2025-05-06",80.0,83.6,78.0,79.6,3491.0],["2025-05-07",79.6,80.0,68.0,72.0,4461.0],["2025-05-08",72.0,76.8,72.0,75.6,2088.0],["2025-05-09",74.4,80.0,74.4,78.4,1875.0],["2025-05-12",78.8,80.4,74.8,78.0,3319.0],["2025-05-13",76.0,78.0,71.2,75.6,3879.0],["2025-05-14",76.0,79.2,72.0,74.0,8456.0],["2025-05-15",74.8,74.8,64.8,71.6,4894.0],["2025-05-16",70.8,75.6,68.8,72.8,4206.0],["2025-05-19",74.0,78.0,68.8,76.0,2531.0],["2025-05-20",74.8,78.8,72.0,77.2,2247.0],["2025-05-21",75.6,77.2,72.8,73.6,1962.0],["2025-05-22",74.4,76.0,72.4,75.6,1082.0],["2025-05-23",73.6,80.4,73.6,76.0,5914.0],["2025-05-27",79.2,79.2,74.4,76.0,2521.0],["2025-05-28",76.0,78.0,75.2,76.0,2471.0],["2025-05-29",75.2,76.8,74.4,76.0,1509.0],["2025-05-30",75.2,75.2,72.0,72.8,8934.0],["2025-06-02",72.8,74.0,71.6,74.0,4391.0],["2025-06-03",74.8,76.0,72.0,75.2,2294.0],["2025-06-04",76.0,76.0,73.6,75.2,1027.0],["2025-06-05",74.8,76.0,72.0,73.2,3027.0],["2025-06-06",76.0,76.4,72.4,76.0,2350.0],["2025-06-09",76.8,77.2,73.2,75.6,3038.0],["2025-06-10",76.0,79.2,74.4,78.8,3262.0],["2025-06-11",80.4,84.0,76.8,80.0,13723.0],["2025-06-12",76.0,76.0,68.4,73.2,10234.0],["2025-06-13",73.2,73.2,70.0,71.2,3248.0],["2025-06-16",76.0,76.0,68.8,72.0,5630.0],["2025-06-17",76.0,116.8,75.6,114.0,93841.0],["2025-06-18",81.2,93.6,77.6,80.8,27169.0],["2025-06-20",86.8,114.0,85.2,92.8,47789.0],["2025-06-23",88.0,88.4,73.2,76.0,15141.0],["2025-06-24",76.0,79.2,72.0,74.4,4713.0],["2025-06-25",74.0,75.6,61.2,70.0,14342.0],["2025-06-26",68.0,68.0,64.8,65.2,4658.0],["2025-06-27",66.0,68.0,60.8,64.0,7232.0],["2025-06-30",67.6,71.2,65.2,68.8,4825.0],["2025-07-01",68.4,72.0,66.0,69.2,3210.0],["2025-07-02",70.0,72.0,68.4,71.2,2292.0],["2025-07-03",72.0,74.0,70.4,71.6,1756.0],["2025-07-07",72.0,76.0,72.0,76.0,4167.0],["2025-07-08",76.0,86.0,73.6,83.2,6906.0],["2025-07-09",84.0,86.0,81.2,84.0,3957.0],["2025-07-10",73.6,80.0,72.8,78.0,6539.0],["2025-07-11",75.6,76.0,66.8,69.2,4833.0],["2025-07-14",67.2,73.96,58.0,61.0,13920.0],["2025-07-15",61.0,64.78,59.0,63.2,8175.0],["2025-07-16",64.8,65.4,60.0,64.8,6780.0],["2025-07-17",65.4,67.6,63.0,64.8,7870.0],["2025-07-18",65.4,65.4,64.0,65.2,8785.0],["2025-07-21",67.8,75.6,62.32,66.4,16650.0],["2025-07-22",71.5,72.82,65.2,68.0,225975.0],["2025-07-23",67.4,70.2,65.0,67.2,19975.0],["2025-07-24",67.8,69.4,65.9,66.4,11835.0],["2025-07-25",65.6,66.0,58.0,64.0,12900.0],["2025-07-28",64.4,64.66,62.22,64.0,4115.0],["2025-07-29",64.4,64.4,58.6,59.2,8735.0],["2025-07-30",60.2,63.02,59.2,60.2,6210.0],["2025-07-31",60.4,60.8,59.0,59.6,3360.0],["2025-08-01",58.6,58.8,55.0,57.2,5460.0],["2025-08-04",57.0,58.4,55.2,57.0,6785.0],["2025-08-05",57.0,59.04,55.2,55.2,3995.0],["2025-08-06",55.6,57.36,54.6,56.0,4230.0],["2025-08-07",56.0,57.38,54.6,56.8,6705.0],["2025-08-08",57.8,61.0,55.4,60.0,10310.0],["2025-08-11",60.2,63.86,59.6,63.2,11050.0],["2025-08-12",66.0,66.0,60.0,63.2,17380.0],["2025-08-13",54.0,54.0,44.5,49.0,46315.0],["2025-08-14",48.0,48.0,45.8,46.4,11490.0],["2025-08-15",45.8,48.34,44.8,46.4,6620.0],["2025-08-18",46.8,48.0,45.6,48.0,5475.0],["2025-08-19",47.2,48.0,45.2,45.8,5360.0],["2025-08-20",45.2,45.6,42.2,42.8,11410.0],["2025-08-21",44.0,44.0,40.4,41.2,9805.0],["2025-08-22",41.6,45.8,41.4,45.0,4795.0],["2025-08-25",45.0,46.2,44.4,45.6,3475.0],["2025-08-26",45.7,45.7,44.16,45.0,2225.0],["2025-08-27",45.4,46.0,44.8,45.6,2455.0],["2025-08-28",45.2,46.0,43.2,43.6,4085.0],["2025-08-29",43.2,44.88,43.2,44.4,1370.0],["2025-09-02",45.2,46.0,44.0,44.2,2430.0],["2025-09-03",45.2,47.6,44.08,46.2,21675.0],["2025-09-04",46.2,46.2,42.3,43.4,6590.0],["2025-09-05",43.2,44.4,43.2,44.2,2255.0],["2025-09-08",64.3,95.6,49.4,66.2,8466950.0],["2025-09-09",60.0,60.0,50.4,50.8,163420.0],["2025-09-10",49.0,49.4,44.8,45.2,55145.0],["2025-09-11",45.6,49.0,42.6,45.2,33145.0],["2025-09-12",46.4,49.88,46.0,48.6,25770.0],["2025-09-15",47.6,50.0,46.4,48.6,19830.0],["2025-09-16",47.4,50.0,47.4,48.4,13955.0],["2025-09-17",49.6,49.6,45.2,45.6,16940.0],["2025-09-18",47.8,47.8,45.6,45.8,12130.0],["2025-09-19",46.8,47.06,44.2,44.6,15060.0],["2025-09-22",45.0,47.0,43.2,47.0,14695.0],["2025-09-23",46.2,47.8,45.8,46.2,8870.0],["2025-09-24",46.0,49.6,45.9,49.2,14955.0],["2025-09-25",49.2,49.2,46.4,46.6,12820.0],["2025-09-26",47.2,49.6,47.2,49.2,8300.0],["2025-09-29",48.2,50.0,47.6,49.0,11515.0],["2025-09-30",48.0,48.54,46.2,46.2,6205.0],["2025-10-01",46.2,49.2,46.2,48.6,9405.0],["2025-10-02",49.2,50.2,48.0,50.0,8220.0],["2025-10-03",50.6,50.6,48.4,48.6,7370.0],["2025-10-06",49.8,50.0,48.8,50.0,10040.0],["2025-10-07",50.0,50.0,47.8,48.8,5665.0],["2025-10-08",49.0,54.6,48.68,53.0,33775.0],["2025-10-09",54.0,55.6,53.2,53.8,17115.0],["2025-10-10",53.8,54.4,50.0,50.8,16895.0],["2025-10-13",51.8,53.4,51.08,52.6,14700.0],["2025-10-14",52.6,54.34,50.4,54.0,10740.0],["2025-10-15",55.0,55.0,51.0,51.6,9520.0],["2025-10-16",52.6,52.6,49.4,49.4,8735.0],["2025-10-17",49.8,50.0,46.2,47.2,11715.0],["2025-10-20",47.2,49.2,47.08,48.8,6295.0],["2025-10-21",48.8,49.4,47.22,48.6,4770.0],["2025-10-22",48.0,48.0,36.2,40.0,41450.0],["2025-10-23",40.0,41.68,38.3,41.6,11910.0],["2025-10-24",41.8,44.0,41.6,42.8,7430.0],["2025-10-27",43.4,43.8,40.8,41.6,6915.0],["2025-10-28",41.6,43.2,40.8,42.0,7990.0],["2025-10-29",41.8,42.6,40.5,41.0,4085.0],["2025-10-30",41.0,41.2,39.0,40.0,4520.0],["2025-10-31",39.8,41.6,39.6,41.2,3610.0],["2025-11-03",41.4,41.6,38.2,39.0,6135.0],["2025-11-04",38.2,39.6,36.8,37.2,8585.0],["2025-11-05",40.04,41.4,33.0,37.6,997000.0],["2025-11-06",35.0,36.4,34.4,34.6,18680.0],["2025-11-07",33.6,35.4,32.8,35.2,15610.0],["2025-11-10",35.2,36.8,34.8,34.8,23690.0],["2025-11-11",30.0,32.0,27.2,29.2,23440.0],["2025-11-12",29.2,30.2,29.2,29.3,7460.0],["2025-11-13",29.2,30.6,28.0,28.6,10670.0],["2025-11-14",28.2,28.8,27.0,27.6,10935.0],["2025-11-17",27.8,27.8,26.0,26.8,7365.0],["2025-11-18",26.2,28.2,25.8,27.4,7730.0],["2025-11-19",27.2,28.5,27.0,27.0,2005.0],["2025-11-20",27.4,28.5,23.8,24.6,9350.0],["2025-11-21",24.6,26.6,24.1,26.2,5180.0],["2025-11-24",26.0,26.22,25.24,25.6,3905.0],["2025-11-25",25.4,26.9,25.4,26.8,2630.0],["2025-11-26",27.4,27.6,26.2,26.6,2185.0],["2025-11-28",26.2,27.4,26.2,27.0,3735.0],["2025-12-01",26.8,27.0,23.8,23.8,5450.0],["2025-12-02",24.2,24.64,22.4,22.8,7200.0],["2025-12-03",22.2,22.72,20.0,21.8,11865.0],["2025-12-04",22.0,26.0,22.0,25.6,7255.0],["2025-12-05",26.0,26.2,22.6,23.0,7395.0],["2025-12-08",24.0,24.6,22.0,22.8,5875.0],["2025-12-09",23.2,23.4,22.2,23.0,4575.0],["2025-12-10",23.0,23.0,22.0,22.2,3125.0],["2025-12-11",22.2,22.7,22.0,22.0,4225.0],["2025-12-12",22.2,22.56,21.2,21.2,4620.0],["2025-12-15",21.2,21.4,20.0,20.1,4720.0],["2025-12-16",20.2,20.2,17.96,18.32,13130.0],["2025-12-17",18.8,19.46,18.4,18.82,4635.0],["2025-12-18",19.4,19.4,18.14,18.54,7180.0],["2025-12-19",18.58,19.18,18.24,18.24,9785.0],["2025-12-22",18.4,18.8,18.2,18.42,3480.0],["2025-12-23",18.4,18.4,17.0,17.14,9400.0],["2025-12-24",16.98,17.06,16.0,16.34,5265.0],["2025-12-26",16.26,16.6,15.0,15.04,8510.0],["2025-12-29",14.18,15.0,13.46,14.1,9125.0],["2025-12-30",14.58,14.62,13.62,13.98,7645.0],["2025-12-31",13.9,14.92,13.8,14.52,7725.0],["2026-01-02",15.0,16.0,14.62,15.78,4085.0],["2026-01-05",16.2,17.2,15.78,16.46,10790.0],["2026-01-06",16.74,17.2,15.8,15.8,3930.0],["2026-01-07",16.44,16.76,15.6,16.58,5705.0],["2026-01-08",17.04,19.6,16.2,19.08,17895.0],["2026-01-09",19.16,19.16,17.14,17.68,8590.0],["2026-01-12",18.0,18.44,16.7,17.52,5110.0],["2026-01-13",32.8,53.2,27.4,43.8,20430275.0],["2026-01-14",34.8,38.4,31.2,37.6,1011445.0],["2026-01-15",35.6,37.0,32.2,34.4,223410.0],["2026-01-16",35.4,42.8,28.54,34.0,322265.0],["2026-01-20",35.2,45.2,35.1,39.0,217285.0],["2026-01-21",38.2,40.0,35.0,36.4,67485.0],["2026-01-22",36.6,37.8,34.4,35.4,37595.0],["2026-01-23",35.4,35.6,31.8,32.4,35180.0],["2026-01-26",33.2,33.2,29.02,29.2,20035.0],["2026-01-27",29.2,31.14,26.2,27.0,33295.0],["2026-01-28",28.0,28.0,25.2,25.4,18495.0],["2026-01-29",25.2,27.0,24.4,24.6,17910.0],["2026-01-30",24.8,25.4,23.4,23.8,16150.0],["2026-02-02",23.2,24.8,22.6,23.0,11430.0],["2026-02-03",23.2,24.6,21.8,23.0,28270.0],["2026-02-04",23.0,23.0,20.7,21.8,8480.0],["2026-02-05",21.8,21.8,20.6,20.9,9560.0],["2026-02-06",21.6,23.0,21.1,23.0,16675.0],["2026-02-09",23.6,25.0,22.86,23.2,16870.0],["2026-02-10",23.2,23.2,21.4,21.6,11220.0],["2026-02-11",22.2,22.2,20.6,20.8,13775.0],["2026-02-12",21.4,21.6,19.04,20.4,17205.0],["2026-02-13",21.0,23.0,20.0,21.0,29025.0],["2026-02-17",22.8,22.8,20.0,21.6,30310.0],["2026-02-18",22.2,23.2,20.64,21.6,11670.0],["2026-02-19",21.2,21.8,20.4,21.8,6330.0],["2026-02-20",22.0,22.0,19.8,20.2,12445.0],["2026-02-23",20.6,20.8,19.8,20.2,7120.0],["2026-02-24",20.4,20.6,19.28,19.5,10595.0],["2026-02-25",19.54,19.8,17.9,18.54,16730.0],["2026-02-26",18.6,19.76,18.28,19.48,8280.0],["2026-02-27",19.08,19.4,18.46,19.22,3885.0],["2026-03-02",19.0,19.0,17.4,17.82,15525.0],["2026-03-03",17.6,17.92,15.34,17.0,18840.0],["2026-03-04",17.6,18.88,16.82,17.34,6320.0],["2026-03-05",17.4,17.42,16.02,16.58,6315.0],["2026-03-06",16.8,16.82,15.8,16.18,6210.0],["2026-03-09",15.88,17.22,15.16,17.18,9390.0],["2026-03-10",17.16,17.16,15.9,16.5,4425.0],["2026-03-11",16.1,16.52,15.86,16.06,4245.0],["2026-03-12",16.46,16.52,15.94,16.2,4580.0],["2026-03-13",16.62,16.66,16.0,16.4,3360.0],["2026-03-16",16.4,17.78,16.24,16.6,10610.0],["2026-03-17",16.76,16.8,16.0,16.1,56360.0],["2026-03-18",16.28,16.28,15.0,16.14,10725.0],["2026-03-19",15.6,16.14,15.2,15.6,7190.0],["2026-03-20",15.6,16.0,15.0,15.78,8695.0],["2026-03-23",15.8,16.2,15.2,16.16,3690.0],["2026-03-24",16.2,16.2,14.82,14.96,5585.0],["2026-03-25",15.0,15.5,14.6,14.8,4905.0],["2026-03-26",15.02,15.46,13.64,13.8,10685.0],["2026-03-27",14.0,14.62,13.34,14.44,4840.0],["2026-03-30",14.4,14.4,13.42,13.44,7020.0],["2026-03-31",13.4,14.18,13.4,13.8,3540.0],["2026-04-01",16.02,16.02,13.9,14.28,34350.0],["2026-04-02",14.5,14.5,13.02,14.2,9225.0],["2026-04-06",14.2,14.76,13.84,14.18,9990.0],["2026-04-07",14.5,14.66,13.96,14.2,4305.0],["2026-04-08",14.48,15.66,14.48,15.02,10020.0],["2026-04-09",15.18,16.18,14.76,16.16,7875.0],["2026-04-10",16.3,16.42,14.4,15.76,15485.0],["2026-04-13",14.0,14.34,12.22,12.6,35585.0],["2026-04-14",12.76,13.2,11.24,11.4,24895.0],["2026-04-15",11.16,11.4,8.6,10.08,89425.0],["2026-04-16",9.8,9.98,8.8,8.9,28825.0],["2026-04-17",9.9,11.16,9.46,10.88,87290.0],["2026-04-20",11.16,11.16,9.88,10.9,35610.0],["2026-04-21",11.28,11.66,10.2,10.3,25845.0],["2026-04-22",10.4,10.84,10.3,10.78,7450.0],["2026-04-23",10.8,10.94,10.2,10.94,6010.0],["2026-04-24",10.72,10.74,10.08,10.2,9550.0],["2026-04-27",10.54,10.54,9.6,9.74,9535.0],["2026-04-28",9.8,10.3,9.76,10.18,11890.0],["2026-04-29",10.0,10.0,9.56,10.0,5455.0],["2026-04-30",10.0,10.5,9.8,10.5,5000.0],["2026-05-01",10.4,10.56,10.0,10.28,6360.0],["2026-05-04",10.46,11.62,10.06,11.54,27160.0],["2026-05-05",11.6,11.96,11.14,11.6,9690.0],["2026-05-06",11.4,11.54,10.42,11.3,10345.0],["2026-05-07",11.28,11.3,9.84,9.94,17935.0],["2026-05-08",9.8,10.54,9.6,10.26,12595.0],["2026-05-11",10.0,10.66,8.4,10.4,19050.0],["2026-05-12",10.4,11.1,10.2,10.74,15185.0],["2026-05-13",10.96,11.6,10.64,10.76,24645.0],["2026-05-14",10.56,10.56,9.22,9.4,14680.0],["2026-05-15",9.32,10.0,9.32,9.96,8490.0],["2026-05-18",9.94,10.34,9.28,9.62,14800.0],["2026-05-19",9.38,9.5,8.6,8.62,9505.0],["2026-05-20",8.6,8.6,7.62,8.04,19265.0],["2026-05-21",7.84,8.4,7.82,8.04,5315.0],["2026-05-22",8.5,8.8,7.96,8.02,12930.0],["2026-05-26",8.22,9.2,7.88,8.76,18525.0],["2026-05-27",8.48,8.98,8.34,8.6,7905.0],["2026-05-28",8.72,9.8,8.3,8.9,21190.0],["2026-05-29",9.0,9.76,8.62,9.2,8265.0],["2026-06-01",9.5,10.2,9.0,9.72,11650.0],["2026-06-02",9.8,9.9,9.34,9.4,7680.0],["2026-06-03",9.4,9.46,8.84,8.84,4060.0],["2026-06-04",8.8,9.4,8.6,9.0,11295.0],["2026-06-05",9.12,9.12,8.04,8.26,7460.0],["2026-06-08",8.52,8.84,8.0,8.2,10640.0],["2026-06-09",8.28,8.8,7.7,7.72,12795.0],["2026-06-10",7.92,7.92,7.4,7.6,14250.0],["2026-06-11",7.82,7.82,7.02,7.52,12075.0],["2026-06-12",7.8,8.0,7.28,7.42,6450.0],["2026-06-15",7.54,8.0,7.32,7.42,7170.0],["2026-06-16",7.3,7.58,6.7,6.92,14410.0],["2026-06-17",7.6,7.72,6.8,7.34,12275.0],["2026-06-18",7.16,7.96,7.1,7.2,11995.0],["2026-06-22",7.2,8.24,7.1,8.18,15650.0],["2026-06-23",7.8,9.48,7.7,9.36,23630.0],["2026-06-24",9.74,10.4,9.3,9.58,28320.0],["2026-06-25",9.4,10.34,9.16,9.54,15485.0],["2026-06-26",9.3,10.5,9.1,9.9,60495.0],["2026-06-29",10.2,10.2,8.8,9.3,17365.0],["2026-06-30",9.22,9.22,8.1,8.92,9800.0],["2026-07-01",8.98,9.4,8.62,9.34,8155.0],["2026-07-02",9.26,9.6,8.74,9.36,9280.0],["2026-07-06",9.38,9.38,8.52,8.78,7185.0],["2026-07-07",8.94,9.0,8.44,8.78,5785.0],["2026-07-08",8.6,9.0,8.2,8.82,4260.0],["2026-07-09",8.52,9.28,8.26,8.56,3850.0],["2026-07-10",8.42,8.88,7.9,8.34,11935.0],["2026-07-13",7.99,8.19,7.2,7.49,50500.0],["2026-07-14",7.21,7.28,5.3,5.77,103900.0],["2026-07-15",5.75,6.0,5.501,5.61,35100.0],["2026-07-16",5.55,5.6,5.401,5.55,11900.0],["2026-07-17",5.48,5.82,5.31,5.58,15500.0],["2026-07-20",5.65,6.0,5.65,5.98,9500.0],["2026-07-21",6.01,6.366,5.85,5.9,21400.0],["2026-07-22",5.79,5.86,5.6,5.72,17100.0],["2026-07-23",5.71,5.732,5.43,5.47,7100.0],["2026-07-24",5.43,5.47,5.16,5.16,8800.0],["2026-07-27",5.19,5.37,5.1,5.365,15900.0],["2026-07-28",5.41,5.59,5.41,5.46,7600.0],["2026-07-29",5.462,5.59,5.25,5.51,7300.0],["2026-07-30",5.54,5.55,5.345,5.42,14300.0],["2026-07-31",5.4,5.42,5.02,5.275,30500.0],["2026-08-03",5.94,7.735,5.908,6.33,433900.0],["2026-08-04",6.27,6.95,6.1,6.18,62100.0],["2026-08-05",6.37,6.37,5.48,5.69,38700.0],["2026-08-06",5.9,5.99,5.5,5.56,21600.0],["2026-08-07",5.54,5.87,5.36,5.36,12800.0],["2026-08-10",5.39,5.5,5.1,5.2,24700.0],["2026-08-11",5.32,6.22,5.17,5.84,44900.0],["2026-08-12",6.02,6.47,5.52,6.05,43000.0],["2026-08-13",6.65,7.23,5.89,6.92,58700.0],["2026-08-14",6.98,7.0,6.22,6.315,15300.0],["2026-08-17",6.25,6.25,5.71,5.71,22100.0],["2026-08-18",5.7,5.85,5.6,5.73,17900.0],["2026-08-19",5.95,5.95,5.09,5.21,72800.0],["2026-08-20",5.12,5.552,5.01,5.16,30900.0],["2026-08-21",5.3,5.31,4.88,5.04,23600.0],["2026-08-24",5.12,5.49,4.85,4.91,22000.0],["2026-08-25",4.68,5.067,4.375,4.98,289600.0],["2026-08-26",4.96,4.97,4.7,4.97,14500.0],["2026-08-27",4.94,5.7,4.601,5.7,1123000.0],["2026-08-28",4.39,4.73,4.25,4.48,310192.0],["2026-08-31",4.52,4.52,3.85,3.97,8730108.350111],["2026-09-01",3.78,3.94,3.6,3.66,265987.241699],["2026-09-02",3.61,3.95,3.61,3.62,142133.358557]]}