{"t":"FFAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-02",96000.0,96000.0,92640.0,92640.0,0.0],["2020-09-03",93312.0,93312.0,93024.0,93024.0,3.0],["2020-09-04",93120.0,93696.0,93024.0,93504.0,0.0],["2020-09-08",93504.0,93504.0,93504.0,93504.0,0.0],["2020-09-09",93408.0,93504.0,93216.0,93504.0,1.0],["2020-09-10",93600.0,93600.0,93216.0,93600.0,152.0],["2020-09-11",93312.0,94176.0,93312.0,93408.0,1.0],["2020-09-14",93408.0,93600.0,93120.0,93600.0,35.0],["2020-09-15",96000.0,102624.0,93216.0,93216.0,9.0],["2020-09-16",93312.0,93312.0,93216.0,93312.0,8.0],["2020-09-17",93504.0,93600.0,93312.0,93504.0,114.0],["2020-09-18",94512.0,94512.0,93408.0,93792.0,24.0],["2020-09-21",93494.3984,93792.0,93494.3984,93792.0,57.0],["2020-09-22",93696.0,93696.0,93600.0,93600.0,10.0],["2020-09-23",93600.0,93792.0,93600.0,93696.0,54.0],["2020-09-24",93600.0,93696.0,93600.0,93600.0,33.0],["2020-09-25",93600.0,93696.0,93600.0,93600.0,17.0],["2020-09-28",93600.0,93696.0,93600.0,93696.0,0.0],["2020-09-29",93696.0,94080.0,93696.0,93792.0,86.0],["2020-09-30",93792.0,95040.0,93600.0,94176.0,63.0],["2020-10-01",94080.0,94176.0,93696.0,93792.0,22.0],["2020-10-02",93600.0,93696.0,93600.0,93600.0,37.0],["2020-10-05",94080.0,94080.0,94080.0,94080.0,0.0],["2020-10-06",93792.0,93792.0,93696.0,93696.0,2.0],["2020-10-07",93792.0,93792.0,93792.0,93792.0,0.0],["2020-10-08",93696.0,93792.0,93696.0,93792.0,2.0],["2020-10-09",93696.0,93696.0,93504.0,93504.0,2.0],["2020-10-12",93600.0,93744.0,93600.0,93696.0,0.0],["2020-10-13",93216.0,93408.0,93120.0,93408.0,16.0],["2020-10-14",93408.0,93408.0,93408.0,93408.0,32.0],["2020-10-15",93408.0,93408.0,93312.0,93312.0,11.0],["2020-10-16",93408.0,93984.0,93408.0,93408.0,2.0],["2020-10-19",93408.0,93888.0,93408.0,93408.0,8.0],["2020-10-20",93408.0,93408.0,93408.0,93408.0,1.0],["2020-10-21",93408.0,93408.0,93408.0,93408.0,0.0],["2020-10-22",93216.0,93312.0,92928.0,93312.0,22.0],["2020-10-23",93312.0,93312.0,92928.0,93120.0,0.0],["2020-10-26",92928.0,93600.0,92928.0,93600.0,12.0],["2020-10-27",92928.0,93120.0,92928.0,92976.0,1.0],["2020-10-28",92928.0,93216.0,92832.0,93216.0,17.0],["2020-10-29",92928.0,93120.0,92726.3984,92832.0,13.0],["2020-10-30",92928.0,92928.0,92736.0,92736.0,10.0],["2020-11-02",93120.0,93120.0,92640.0,92640.0,2.0],["2020-11-03",92736.0,93120.0,92640.0,92736.0,2.0],["2020-11-04",92832.0,93120.0,92832.0,93120.0,1.0],["2020-11-05",93120.0,93216.0,93120.0,93216.0,0.0],["2020-11-06",93004.7969,93004.7969,93004.7969,93004.7969,0.0],["2020-11-09",93216.0,93312.0,93216.0,93216.0,1.0],["2020-11-10",93120.0,93120.0,93120.0,93120.0,1.0],["2020-11-11",93120.0,93312.0,93120.0,93120.0,1.0],["2020-11-12",93120.0,93312.0,93120.0,93312.0,1.0],["2020-11-13",93312.0,93312.0,93312.0,93312.0,1.0],["2020-11-16",93408.0,93504.0,93408.0,93408.0,11.0],["2020-11-17",93408.0,93696.0,93360.0,93600.0,59.0],["2020-11-18",93792.0,93888.0,93408.0,93888.0,13.0],["2020-11-19",93408.0,93792.0,93408.0,93792.0,0.0],["2020-11-20",93312.0,93792.0,93312.0,93408.0,1.0],["2020-11-23",93408.0,93696.0,93312.0,93408.0,6.0],["2020-11-24",93312.0,93792.0,93312.0,93792.0,0.0],["2020-11-25",93312.0,93792.0,93312.0,93792.0,0.0],["2020-11-27",93888.0,94176.0,93888.0,94176.0,1.0],["2020-11-30",94080.0,94080.0,93696.0,94080.0,0.0],["2020-12-01",94080.0,94176.0,93792.0,94080.0,1.0],["2020-12-02",94176.0,94368.0,94128.0,94176.0,11.0],["2020-12-03",94176.0,94560.0,94176.0,94464.0,2.0],["2020-12-04",94272.0,94368.0,94272.0,94368.0,0.0],["2020-12-07",94992.0,95040.0,94080.0,94176.0,8.0],["2020-12-08",94176.0,95520.0,94176.0,94560.0,2.0],["2020-12-09",94560.0,95520.0,94560.0,95232.0,5.0],["2020-12-10",95232.0,95520.0,94848.0,95136.0,2.0],["2020-12-11",95520.0,95904.0,95040.0,95616.0,24.0],["2020-12-14",95836.7969,95904.0,95040.0,95904.0,2.0],["2020-12-15",95520.0,95904.0,94272.0,95808.0,27.0],["2020-12-16",95808.0,96192.0,95040.0,96000.0,18.0],["2020-12-17",96000.0,96000.0,95712.0,96000.0,11.0],["2020-12-18",96000.0,96096.0,95808.0,96000.0,24.0],["2020-12-21",95808.0,96192.0,95808.0,96000.0,7.0],["2020-12-22",96000.0,96192.0,96000.0,96000.0,13.0],["2020-12-23",96000.0,96192.0,95616.0,96096.0,13.0],["2020-12-24",96096.0,96192.0,96000.0,96000.0,12.0],["2020-12-28",96288.0,96480.0,95808.0,95808.0,3.0],["2020-12-29",95808.0,95904.0,94272.0,95808.0,11.0],["2020-12-30",94080.0,96000.0,94080.0,95712.0,2.0],["2020-12-31",96000.0,96768.0,95040.0,96000.0,17.0],["2021-01-04",96288.0,97056.0,96288.0,96768.0,6.0],["2021-01-05",96768.0,96768.0,96000.0,96576.0,4.0],["2021-01-06",96768.0,97344.0,96192.0,96192.0,4.0],["2021-01-07",96288.0,97248.0,95232.0,96672.0,24.0],["2021-01-08",96960.0,98400.0,96192.0,96960.0,7.0],["2021-01-11",114720.0,118560.0,109536.0,115200.0,928.0],["2021-01-12",112704.0,113280.0,110496.0,111360.0,322.0],["2021-01-13",111696.0,113184.0,110496.0,111840.0,318.0],["2021-01-14",114720.0,114720.0,112800.0,114240.0,223.0],["2021-01-15",114240.0,114662.3984,108048.0,113856.0,151.0],["2021-01-19",113760.0,113760.0,108864.0,111744.0,120.0],["2021-01-20",110880.0,111360.0,108576.0,109920.0,71.0],["2021-01-21",109152.0,109440.0,105600.0,106848.0,102.0],["2021-01-22",106464.0,107520.0,105696.0,107040.0,72.0],["2021-01-25",109824.0,110592.0,108480.0,109632.0,208.0],["2021-01-26",122976.0,128160.0,118176.0,127008.0,546.0],["2021-01-27",132000.0,143904.0,120288.0,124800.0,467.0],["2021-01-28",153504.0,168000.0,139200.0,148128.0,1665.0],["2021-01-29",194976.0,198240.0,163872.0,177120.0,1532.0],["2021-02-01",193632.0,199200.0,182400.0,183936.0,681.0],["2021-02-02",182880.0,183840.0,168096.0,170688.0,437.0],["2021-02-03",168854.4062,177600.0,155040.0,155520.0,504.0],["2021-02-04",159936.0,171264.0,157536.0,159648.0,300.0],["2021-02-05",164688.0,180000.0,162432.0,165696.0,394.0],["2021-02-08",169728.0,177600.0,167040.0,167904.0,239.0],["2021-02-09",168000.0,169152.0,159360.0,162144.0,224.0],["2021-02-10",160512.0,168000.0,155616.0,157248.0,212.0],["2021-02-11",157824.0,158784.0,149760.0,151584.0,193.0],["2021-02-12",149376.0,153792.0,145920.0,149568.0,126.0],["2021-02-16",156000.0,167808.0,154080.0,162432.0,249.0],["2021-02-17",165408.0,176352.0,161280.0,171072.0,261.0],["2021-02-18",165504.0,171552.0,161760.0,164832.0,127.0],["2021-02-19",165504.0,171360.0,162480.0,164160.0,129.0],["2021-02-22",170496.0,179788.7969,168672.0,169152.0,247.0],["2021-02-23",161088.0,162144.0,144576.0,149760.0,315.0],["2021-02-24",151584.0,154272.0,147360.0,147936.0,144.0],["2021-02-25",148992.0,150720.0,137280.0,144000.0,202.0],["2021-02-26",142848.0,142848.0,132576.0,135264.0,191.0],["2021-03-01",142080.0,146880.0,139200.0,143040.0,136.0],["2021-03-02",144000.0,144000.0,134880.0,136032.0,91.0],["2021-03-03",136992.0,139104.0,121920.0,122688.0,178.0],["2021-03-04",123360.0,124704.0,109824.0,110496.0,290.0],["2021-03-05",116640.0,116736.0,101376.0,114240.0,320.0],["2021-03-08",113548.7969,119424.0,108000.0,109440.0,111.0],["2021-03-09",115008.0,119232.0,113088.0,116832.0,126.0],["2021-03-10",120096.0,120412.7969,112320.0,116160.0,185.0],["2021-03-11",117600.0,132960.0,116832.0,128256.0,154.0],["2021-03-12",124992.0,134400.0,123408.0,132384.0,129.0],["2021-03-15",131040.0,131328.0,123840.0,127968.0,95.0],["2021-03-16",133440.0,135360.0,124992.0,126720.0,107.0],["2021-03-17",124032.0,129120.0,121296.0,126144.0,99.0],["2021-03-18",124800.0,126720.0,122400.0,123168.0,63.0],["2021-03-19",121728.0,123648.0,120096.0,121536.0,61.0],["2021-03-22",120960.0,121440.0,115776.0,117792.0,81.0],["2021-03-23",117120.0,119136.0,116928.0,117216.0,68.0],["2021-03-24",117984.0,119328.0,114432.0,115008.0,109.0],["2021-03-25",111168.0,113856.0,109824.0,111456.0,102.0],["2021-03-26",115488.0,117024.0,111360.0,117024.0,71.0],["2021-03-29",116054.3984,119904.0,114240.0,115296.0,42.0],["2021-03-30",115200.0,116745.6016,112416.0,114144.0,38.0],["2021-03-31",117792.0,120000.0,115296.0,115776.0,44.0],["2021-04-01",118656.0,122784.0,117408.0,119040.0,47.0],["2021-04-05",121152.0,124224.0,118368.0,118944.0,37.0],["2021-04-06",130560.0,135744.0,127392.0,130848.0,322.0],["2021-04-07",131520.0,139392.0,131520.0,134688.0,141.0],["2021-04-08",134688.0,145344.0,134688.0,142656.0,145.0],["2021-04-09",147456.0,148118.4062,135168.0,143904.0,135.0],["2021-04-12",140928.0,143136.0,122880.0,125472.0,251.0],["2021-04-13",119712.0,125856.0,119664.0,120768.0,124.0],["2021-04-14",121536.0,124704.0,111552.0,112224.0,216.0],["2021-04-15",114720.0,120960.0,113760.0,118656.0,126.0],["2021-04-16",118848.0,118848.0,113856.0,114432.0,62.0],["2021-04-19",115200.0,116160.0,108384.0,110880.0,73.0],["2021-04-20",108576.0,110112.0,106416.0,108096.0,62.0],["2021-04-21",108096.0,113376.0,106848.0,112992.0,58.0],["2021-04-22",112992.0,117312.0,112416.0,113952.0,75.0],["2021-04-23",114662.3984,119040.0,114662.3984,117792.0,42.0],["2021-04-26",117024.0,117696.0,114240.0,115392.0,39.0],["2021-04-27",116064.0,116640.0,112896.0,113472.0,25.0],["2021-04-28",112800.0,116160.0,112800.0,115680.0,30.0],["2021-04-29",117696.0,117696.0,112224.0,112704.0,28.0],["2021-04-30",112896.0,114432.0,112224.0,112608.0,35.0],["2021-05-03",112800.0,113088.0,110592.0,111744.0,33.0],["2021-05-04",110880.0,111840.0,108576.0,110880.0,40.0],["2021-05-05",111360.0,113760.0,110880.0,113568.0,16.0],["2021-05-06",111686.3984,113088.0,109728.0,110112.0,24.0],["2021-05-07",109632.0,110880.0,104736.0,108000.0,72.0],["2021-05-10",112800.0,112800.0,104256.0,104832.0,108.0],["2021-05-11",101664.0,105696.0,100032.0,105120.0,106.0],["2021-05-12",106464.0,107040.0,101952.0,104928.0,52.0],["2021-05-13",103872.0,105398.3984,102048.0,104544.0,48.0],["2021-05-14",104064.0,108480.0,103632.0,106272.0,45.0],["2021-05-17",106176.0,107232.0,104928.0,105984.0,17.0],["2021-05-18",105888.0,108096.0,105216.0,105984.0,34.0],["2021-05-19",105504.0,105504.0,103200.0,104256.0,30.0],["2021-05-20",104640.0,105600.0,104160.0,104448.0,35.0],["2021-05-21",104448.0,104448.0,103142.3984,103968.0,31.0],["2021-05-24",104928.0,111456.0,103392.0,107232.0,44.0],["2021-05-25",107520.0,113280.0,107040.0,113184.0,97.0],["2021-05-26",115161.6016,118560.0,112512.0,115200.0,83.0],["2021-05-27",127084.7969,127171.2031,118176.0,120192.0,133.0],["2021-05-28",120672.0,123840.0,118627.2031,121344.0,41.0],["2021-06-01",122016.0,122880.0,116448.0,117984.0,56.0],["2021-06-02",120768.0,125184.0,117840.0,121920.0,51.0],["2021-06-03",121440.0,129408.0,119040.0,126912.0,106.0],["2021-06-04",128064.0,135360.0,128064.0,134592.0,109.0],["2021-06-07",134208.0,140448.0,127104.0,129696.0,158.0],["2021-06-08",130944.0,133824.0,125664.0,128448.0,56.0],["2021-06-09",132000.0,133248.0,123072.0,128448.0,77.0],["2021-06-10",128448.0,132000.0,124320.0,130944.0,50.0],["2021-06-11",131040.0,132576.0,128880.0,131712.0,26.0],["2021-06-14",130560.0,135648.0,125856.0,127104.0,47.0],["2021-06-15",127872.0,129312.0,125760.0,127200.0,37.0],["2021-06-16",125760.0,126470.3984,121536.0,123264.0,44.0],["2021-06-17",121344.0,122592.0,119520.0,120672.0,53.0],["2021-06-18",120960.0,123254.3984,119616.0,120480.0,35.0],["2021-06-21",121056.0,136032.0,116736.0,128928.0,91.0],["2021-06-22",134400.0,134400.0,129792.0,132000.0,47.0],["2021-06-23",133920.0,146112.0,133920.0,142944.0,111.0],["2021-06-24",147840.0,157248.0,138720.0,143232.0,226.0],["2021-06-25",165408.0,167808.0,146400.0,153216.0,350.0],["2021-06-28",160224.0,164160.0,153792.0,158784.0,171.0],["2021-06-29",155520.0,156384.0,149088.0,152352.0,130.0],["2021-06-30",151104.0,153120.0,148320.0,149568.0,88.0],["2021-07-01",151488.0,158112.0,148800.0,150048.0,56.0],["2021-07-02",151200.0,152640.0,142176.0,142656.0,67.0],["2021-07-06",141600.0,149088.0,136416.0,139776.0,88.0],["2021-07-07",144960.0,145440.0,139824.0,142176.0,43.0],["2021-07-08",138720.0,147072.0,137088.0,140352.0,96.0],["2021-07-09",143520.0,145632.0,140256.0,144384.0,82.0],["2021-07-12",144960.0,144979.2031,138240.0,138432.0,78.0],["2021-07-13",138528.0,141504.0,125568.0,133248.0,156.0],["2021-07-14",131520.0,133104.0,125760.0,127392.0,101.0],["2021-07-15",127968.0,132096.0,116880.0,119040.0,150.0],["2021-07-16",120960.0,133248.0,120960.0,127296.0,141.0],["2021-07-19",134592.0,138240.0,127824.0,130752.0,169.0],["2021-07-20",136224.0,136224.0,131136.0,132768.0,98.0],["2021-07-21",137568.0,141024.0,131520.0,132288.0,146.0],["2021-07-22",161664.0,163200.0,123936.0,134208.0,965.0],["2021-07-23",125280.0,144288.0,120192.0,142272.0,677.0],["2021-07-26",139680.0,140736.0,129120.0,132480.0,401.0],["2021-07-27",131328.0,132000.0,98304.0,109920.0,672.0],["2021-07-28",114336.0,119616.0,107040.0,116928.0,366.0],["2021-07-29",120000.0,120096.0,111360.0,112320.0,138.0],["2021-07-30",111916.7969,119424.0,111916.7969,115968.0,192.0],["2021-08-02",116160.0,130368.0,112416.0,128640.0,277.0],["2021-08-03",125664.0,127536.0,115488.0,117408.0,204.0],["2021-08-04",117792.0,120528.0,115200.0,119328.0,97.0],["2021-08-05",118752.0,121632.0,116928.0,117696.0,92.0],["2021-08-06",117120.0,119232.0,112704.0,114048.0,93.0],["2021-08-09",114048.0,116832.0,112137.6016,114144.0,94.0],["2021-08-10",114240.0,121344.0,112723.2031,120960.0,159.0],["2021-08-11",119040.0,120960.0,113376.0,116832.0,160.0],["2021-08-12",114288.0,114624.0,107808.0,109056.0,174.0],["2021-08-13",109056.0,112128.0,103680.0,105120.0,158.0],["2021-08-16",103200.0,103200.0,91200.0,95232.0,391.0],["2021-08-17",99580.7969,100608.0,92448.0,100608.0,426.0],["2021-08-18",100800.0,101184.0,96960.0,97824.0,124.0],["2021-08-19",96000.0,97440.0,90432.0,90720.0,141.0],["2021-08-20",91824.0,94080.0,87840.0,88512.0,170.0],["2021-08-23",88128.0,90144.0,85248.0,87168.0,205.0],["2021-08-24",89568.0,94848.0,87840.0,93408.0,160.0],["2021-08-25",92256.0,93984.0,88320.0,88416.0,127.0],["2021-08-26",87840.0,91200.0,83520.0,86208.0,162.0],["2021-08-27",88320.0,94944.0,88320.0,91296.0,250.0],["2021-08-30",92160.0,94560.0,88896.0,91200.0,122.0],["2021-08-31",91584.0,97152.0,91200.0,96864.0,147.0],["2021-09-01",95136.0,97536.0,92736.0,96960.0,157.0],["2021-09-02",96096.0,98784.0,93312.0,94464.0,205.0],["2021-09-03",94848.0,105312.0,93312.0,104064.0,417.0],["2021-09-07",105600.0,105600.0,87840.0,88128.0,676.0],["2021-09-08",89280.0,90614.3984,85440.0,85728.0,236.0],["2021-09-09",87936.0,90048.0,86688.0,88320.0,158.0],["2021-09-10",88800.0,89664.0,85920.0,86016.0,127.0],["2021-09-13",86016.0,87744.0,84480.0,87648.0,177.0],["2021-09-14",86496.0,90288.0,85440.0,87360.0,171.0],["2021-09-15",86688.0,90816.0,86688.0,88896.0,188.0],["2021-09-16",89664.0,97920.0,89568.0,96192.0,317.0],["2021-09-17",97152.0,104736.0,94368.0,103584.0,1101.0],["2021-09-20",99360.0,102144.0,96960.0,99552.0,349.0],["2021-09-21",101280.0,110400.0,99840.0,100608.0,344.0],["2021-09-22",105888.0,107904.0,100608.0,101280.0,262.0],["2021-09-23",101702.3984,102912.0,99600.0,102432.0,156.0],["2021-09-24",102240.0,107520.0,102048.0,106944.0,288.0],["2021-09-27",105600.0,106080.0,96096.0,97632.0,246.0],["2021-09-28",96384.0,97536.0,95520.0,96096.0,147.0],["2021-09-29",96192.0,96288.0,89376.0,91200.0,160.0],["2021-09-30",91968.0,92160.0,89568.0,90624.0,74.0],["2021-10-01",90624.0,91200.0,85200.0,86784.0,180.0],["2021-10-04",87168.0,88032.0,84480.0,84576.0,130.0],["2021-10-05",84480.0,86688.0,77568.0,78624.0,246.0],["2021-10-06",78432.0,78432.0,71040.0,73440.0,355.0],["2021-10-07",72960.0,81312.0,71712.0,80640.0,315.0],["2021-10-08",79680.0,79872.0,75264.0,77280.0,164.0],["2021-10-11",76224.0,81600.0,76032.0,79008.0,128.0],["2021-10-12",78336.0,80832.0,75936.0,80256.0,98.0],["2021-10-13",78432.0,80832.0,76147.2031,79296.0,139.0],["2021-10-14",77760.0,79776.0,77760.0,79200.0,72.0],["2021-10-15",81696.0,85920.0,80160.0,84384.0,197.0],["2021-10-18",84192.0,90720.0,83712.0,87456.0,184.0],["2021-10-19",89184.0,90624.0,88320.0,89472.0,83.0],["2021-10-20",89856.0,92544.0,89088.0,91680.0,118.0],["2021-10-21",91680.0,93216.0,85392.0,86784.0,177.0],["2021-10-22",84672.0,91536.0,84672.0,86304.0,182.0],["2021-10-25",85536.0,86880.0,83424.0,86592.0,147.0],["2021-10-26",85536.0,85872.0,80448.0,82176.0,219.0],["2021-10-27",81600.0,83472.0,77472.0,78624.0,166.0],["2021-10-28",79200.0,88032.0,76896.0,87072.0,281.0],["2021-10-29",84672.0,87360.0,81984.0,82368.0,120.0],["2021-11-01",85056.0,87724.7969,82848.0,84768.0,179.0],["2021-11-02",83520.0,84115.2031,77952.0,82944.0,258.0],["2021-11-03",81792.0,87072.0,81792.0,82176.0,147.0],["2021-11-04",83232.0,83472.0,79008.0,80256.0,168.0],["2021-11-05",81216.0,84000.0,77856.0,83712.0,205.0],["2021-11-08",85344.0,86208.0,81600.0,81792.0,162.0],["2021-11-09",83040.0,83712.0,78624.0,80544.0,169.0],["2021-11-10",79968.0,84288.0,77856.0,81312.0,194.0],["2021-11-11",81792.0,84768.0,81120.0,81504.0,139.0],["2021-11-12",82368.0,86208.0,80832.0,81600.0,254.0],["2021-11-15",82272.0,88512.0,80832.0,87456.0,411.0],["2021-11-16",82080.0,86976.0,81888.0,84768.0,322.0],["2021-11-17",84384.0,84384.0,79488.0,81024.0,232.0],["2021-11-18",80736.0,83040.0,76800.0,78336.0,234.0],["2021-11-19",78144.0,79680.0,74352.0,75648.0,240.0],["2021-11-22",76512.0,76512.0,67872.0,68832.0,358.0],["2021-11-23",69120.0,69446.3984,61440.0,63072.0,441.0],["2021-11-24",59904.0,63456.0,56256.0,60960.0,517.0],["2021-11-26",57792.0,59808.0,56448.0,59232.0,206.0],["2021-11-29",62640.0,62976.0,58560.0,58752.0,215.0],["2021-11-30",57984.0,60096.0,54720.0,59040.0,437.0],["2021-12-01",58656.0,64896.0,57312.0,63168.0,262.0],["2021-12-02",62304.0,63840.0,59808.0,63168.0,163.0],["2021-12-03",61920.0,62784.0,54336.0,54816.0,256.0],["2021-12-06",52896.0,53280.0,48000.0,50688.0,324.0],["2021-12-07",51456.0,54720.0,51456.0,53376.0,165.0],["2021-12-08",53472.0,55872.0,50688.0,54336.0,138.0],["2021-12-09",54336.0,54336.0,51264.0,52896.0,118.0],["2021-12-10",52320.0,55392.0,50112.0,51936.0,122.0],["2021-12-13",51648.0,51648.0,45888.0,46848.0,258.0],["2021-12-14",46080.0,48000.0,45024.0,47904.0,137.0],["2021-12-15",47904.0,48000.0,43296.0,45024.0,212.0],["2021-12-16",45504.0,47904.0,44640.0,45984.0,197.0],["2021-12-17",45696.0,53280.0,45120.0,50784.0,292.0],["2021-12-20",49728.0,50265.6016,45792.0,45984.0,161.0],["2021-12-21",47040.0,48864.0,45984.0,45984.0,141.0],["2021-12-22",46656.0,48960.0,45696.0,48576.0,112.0],["2021-12-23",48576.0,50496.0,48288.0,49152.0,73.0],["2021-12-27",49248.0,49814.3984,46368.0,46560.0,89.0],["2021-12-28",47040.0,48480.0,46368.0,47520.0,104.0],["2021-12-29",47040.0,47568.0,45724.8008,46464.0,93.0],["2021-12-30",46464.0,50304.0,46444.8008,49632.0,75.0],["2021-12-31",48768.0,51264.0,48480.0,51072.0,82.0],["2022-01-03",52032.0,62112.0,50112.0,58176.0,196.0],["2022-01-04",58051.1992,58176.0,54528.0,55200.0,100.0],["2022-01-05",54528.0,57600.0,54048.0,54816.0,53.0],["2022-01-06",54816.0,55680.0,51504.0,54048.0,56.0],["2022-01-07",54432.0,56160.0,51168.0,51456.0,70.0],["2022-01-10",51264.0,51408.0,48672.0,49344.0,93.0],["2022-01-11",48768.0,50784.0,48192.0,49440.0,143.0],["2022-01-12",50688.0,54624.0,48960.0,52512.0,145.0],["2022-01-13",52032.0,53280.0,49440.0,51072.0,145.0],["2022-01-14",50016.0,56160.0,50016.0,54240.0,218.0],["2022-01-18",52800.0,54240.0,48960.0,49440.0,101.0],["2022-01-19",50208.0,52416.0,48192.0,48288.0,87.0],["2022-01-20",49344.0,52416.0,47424.0,48000.0,158.0],["2022-01-21",49728.0,49728.0,44832.0,45216.0,160.0],["2022-01-24",43497.6016,44256.0,37152.0,43104.0,281.0],["2022-01-25",41184.0,43776.0,40896.0,43200.0,74.0],["2022-01-26",43872.0,47808.0,43488.0,43968.0,114.0],["2022-01-27",43200.0,43920.0,39552.0,40272.0,112.0],["2022-01-28",39648.0,40656.0,36576.0,36960.0,159.0],["2022-01-31",35616.0,41184.0,35616.0,41088.0,197.0],["2022-02-01",40608.0,43776.0,40128.0,43776.0,101.0],["2022-02-02",44496.0,44496.0,39360.0,40512.0,203.0],["2022-02-03",38688.0,41376.0,38534.3984,39360.0,114.0],["2022-02-04",39072.0,43104.0,38976.0,41472.0,112.0],["2022-02-07",41280.0,42720.0,38976.0,39168.0,152.0],["2022-02-08",39264.0,41520.0,38592.0,40704.0,95.0],["2022-02-09",40896.0,43008.0,40896.0,42144.0,169.0],["2022-02-10",41011.1992,44304.0,40800.0,42144.0,123.0],["2022-02-11",42048.0,45984.0,42048.0,44064.0,162.0],["2022-02-14",43776.0,44380.8008,39936.0,40800.0,158.0],["2022-02-15",41760.0,45696.0,41280.0,45600.0,120.0],["2022-02-16",44256.0,47232.0,44064.0,46656.0,78.0],["2022-02-17",49324.8008,53952.0,46272.0,48192.0,451.0],["2022-02-18",47808.0,51216.0,46560.0,47232.0,185.0],["2022-02-22",47980.8008,53472.0,47232.0,48576.0,316.0],["2022-02-23",50976.0,50976.0,44544.0,45504.0,291.0],["2022-02-24",43872.0,50112.0,42432.0,50112.0,273.0],["2022-02-25",49152.0,52704.0,47577.6016,52608.0,185.0],["2022-02-28",51936.0,55872.0,51744.0,55200.0,171.0],["2022-03-01",54624.0,55296.0,50208.0,52128.0,144.0],["2022-03-02",50880.0,51734.3984,49536.0,50496.0,119.0],["2022-03-03",51552.0,52896.0,45888.0,46848.0,155.0],["2022-03-04",45792.0,48768.0,45024.0,45696.0,149.0],["2022-03-07",46080.0,56592.0,44160.0,54336.0,436.0],["2022-03-08",52992.0,53184.0,49056.0,50112.0,230.0],["2022-03-09",52320.0,54912.0,50976.0,53952.0,198.0],["2022-03-10",52608.0,55680.0,51264.0,55392.0,221.0],["2022-03-11",54816.0,59712.0,50352.0,52320.0,363.0],["2022-03-14",50486.3984,50496.0,37824.0,38208.0,648.0],["2022-03-15",38592.0,40608.0,37056.0,38784.0,222.0],["2022-03-16",43008.0,43478.3984,39360.0,41376.0,486.0],["2022-03-17",41952.0,46560.0,41712.0,45504.0,474.0],["2022-03-18",44928.0,47616.0,44064.0,47136.0,420.0],["2022-03-21",46905.6016,50496.0,46368.0,48960.0,363.0],["2022-03-22",50592.0,55766.3984,48864.0,54144.0,380.0],["2022-03-23",52992.0,55296.0,50880.0,51840.0,163.0],["2022-03-24",52320.0,57312.0,52320.0,54528.0,149.0],["2022-03-25",53472.0,54432.0,51840.0,52896.0,114.0],["2022-03-28",53184.0,54528.0,51648.0,53472.0,130.0],["2022-03-29",53568.0,56640.0,53040.0,54720.0,116.0],["2022-03-30",55968.0,55968.0,48768.0,49536.0,279.0],["2022-03-31",47904.0,48576.0,43104.0,47904.0,228.0],["2022-04-01",48000.0,49440.0,46080.0,47136.0,101.0],["2022-04-04",47424.0,48000.0,44256.0,47520.0,131.0],["2022-04-05",47040.0,47040.0,42048.0,43488.0,225.0],["2022-04-06",42528.0,42998.3984,40368.0,40704.0,164.0],["2022-04-07",40320.0,41280.0,39168.0,40224.0,206.0],["2022-04-08",38976.0,42432.0,38976.0,40704.0,157.0],["2022-04-11",39168.0,42336.0,38592.0,41184.0,105.0],["2022-04-12",41856.0,43680.0,41376.0,42912.0,165.0],["2022-04-13",43104.0,44352.0,42048.0,44352.0,121.0],["2022-04-14",43872.0,43968.0,42240.0,43200.0,103.0],["2022-04-18",42048.0,43488.0,40608.0,41088.0,101.0],["2022-04-19",41280.0,43248.0,40416.0,43008.0,106.0],["2022-04-20",43200.0,43776.0,42144.0,42720.0,158.0],["2022-04-21",43200.0,43200.0,37056.0,37248.0,281.0],["2022-04-22",38016.0,38208.0,35520.0,36096.0,189.0],["2022-04-25",35040.0,35952.0,33984.0,34176.0,206.0],["2022-04-26",34944.0,34944.0,17760.0,29760.0,1769.0],["2022-04-27",27648.0,29856.0,27552.0,28704.0,253.0],["2022-04-28",29568.0,29568.0,25536.0,27552.0,206.0],["2022-04-29",27360.0,28800.0,24144.0,24768.0,249.0],["2022-05-02",24288.0,26016.0,23952.0,25152.0,196.0],["2022-05-03",24768.0,25440.0,23136.0,23424.0,248.0],["2022-05-04",23232.0,24576.0,21696.0,24480.0,319.0],["2022-05-05",24288.0,24672.0,21600.0,22080.0,318.0],["2022-05-06",21792.0,24384.0,20352.0,22752.0,452.0],["2022-05-09",23136.0,23328.0,19104.0,19104.0,471.0],["2022-05-10",19776.0,20544.0,16896.0,17376.0,661.0],["2022-05-11",17280.0,19392.0,15936.0,16512.0,419.0],["2022-05-12",16512.0,20112.0,15840.0,19488.0,466.0],["2022-05-13",19872.0,23808.0,19872.0,23616.0,433.0],["2022-05-16",26496.0,31584.0,23760.0,24192.0,1291.0],["2022-05-17",24864.0,27792.0,24624.0,27456.0,462.0],["2022-05-18",26784.0,32160.0,26688.0,29952.0,696.0],["2022-05-19",31584.0,31680.0,27168.0,27264.0,441.0],["2022-05-20",28704.0,28800.0,25968.0,26688.0,256.0],["2022-05-23",26976.0,26976.0,25056.0,25344.0,205.0],["2022-05-24",25248.0,25728.0,22272.0,24960.0,328.0],["2022-05-25",25824.0,29328.0,25152.0,28800.0,259.0],["2022-05-26",28224.0,32448.0,28128.0,29280.0,279.0],["2022-05-27",29952.0,31296.0,29376.0,30624.0,212.0],["2022-05-31",31200.0,32256.0,29664.0,31680.0,227.0],["2022-06-01",30336.0,33888.0,30048.0,30240.0,264.0],["2022-06-02",30624.0,33792.0,30067.1992,32832.0,261.0],["2022-06-03",31968.0,33216.0,30240.0,30624.0,129.0],["2022-06-06",31680.0,31920.0,27360.0,27552.0,318.0],["2022-06-07",27984.0,28128.0,24288.0,26112.0,362.0],["2022-06-08",26400.0,28521.5996,26400.0,27456.0,199.0],["2022-06-09",26976.0,28320.0,26400.0,27072.0,180.0],["2022-06-10",25632.0,26390.4004,24576.0,24576.0,197.0],["2022-06-13",24000.0,24096.0,21792.0,21888.0,263.0],["2022-06-14",22752.0,23040.0,21696.0,22560.0,177.0],["2022-06-15",23040.0,24960.0,21984.0,24000.0,432.0],["2022-06-16",23616.0,23616.0,21792.0,21792.0,323.0],["2022-06-17",23424.0,24480.0,22560.0,24000.0,553.0],["2022-06-21",24672.0,26976.0,24192.0,24480.0,391.0],["2022-06-22",23616.0,25008.0,23040.0,23328.0,384.0],["2022-06-23",23520.0,24048.0,22704.0,23328.0,178.0],["2022-06-24",24576.0,24960.0,21936.0,23808.0,1624.0],["2022-06-27",23616.0,24240.0,21792.0,21792.0,225.0],["2022-06-28",22080.0,23136.0,21120.0,21504.0,192.0],["2022-06-29",21120.0,23616.0,21120.0,23136.0,354.0],["2022-06-30",22464.0,25056.0,22464.0,24960.0,270.0],["2022-07-01",24192.0,34368.0,24192.0,34080.0,1621.0],["2022-07-05",36000.0,61440.0,32256.0,50688.0,10538.0],["2022-07-06",47712.0,48000.0,41760.0,43584.0,1268.0],["2022-07-07",49824.0,61536.0,49612.8008,52800.0,6543.0],["2022-07-08",52800.0,58944.0,49056.0,51840.0,2690.0],["2022-07-11",50400.0,53856.0,46272.0,52512.0,869.0],["2022-07-12",52128.0,56918.3984,51168.0,55104.0,888.0],["2022-07-13",53376.0,58176.0,53040.0,56640.0,1221.0],["2022-07-14",56448.0,71328.0,54624.0,67200.0,2208.0],["2022-07-15",67200.0,73536.0,62880.0,72192.0,1179.0],["2022-07-18",73440.0,75360.0,61728.0,64320.0,1250.0],["2022-07-19",66144.0,68160.0,50208.0,53184.0,1678.0],["2022-07-20",54432.0,56160.0,42720.0,44544.0,1675.0],["2022-07-21",44832.0,47424.0,32640.0,32736.0,2677.0],["2022-07-22",27072.0,29760.0,18720.0,24960.0,12616.0],["2022-07-25",25056.0,25824.0,22080.0,22080.0,2928.0],["2022-07-26",19200.0,22176.0,19200.0,20640.0,1637.0],["2022-07-27",21696.0,24864.0,21216.0,22944.0,2579.0],["2022-07-28",21984.0,22560.0,21216.0,21216.0,1128.0],["2022-07-29",21120.0,22080.0,19968.0,21216.0,1242.0],["2022-08-01",21216.0,21216.0,19200.0,19200.0,1267.0],["2022-08-02",22272.0,27744.0,20832.0,23232.0,6790.0],["2022-08-03",24576.0,28704.0,23616.0,28512.0,2907.0],["2022-08-04",29788.8008,32256.0,26112.0,26592.0,2752.0],["2022-08-05",26496.0,27523.1992,25152.0,26112.0,1309.0],["2022-08-08",26880.0,30048.0,26304.0,26880.0,1660.0],["2022-08-09",26880.0,26976.0,23904.0,24096.0,967.0],["2022-08-10",25152.0,25248.0,24288.0,24864.0,815.0],["2022-08-11",25056.0,25728.0,24192.0,24384.0,933.0],["2022-08-12",24096.0,26016.0,22656.0,25824.0,993.0],["2022-08-15",25536.0,26976.0,25056.0,26784.0,1136.0],["2022-08-16",25440.0,25440.0,21120.0,22272.0,2367.0],["2022-08-17",23040.0,23040.0,20736.0,20928.0,1259.0],["2022-08-18",21168.0,21168.0,19584.0,20256.0,950.0],["2022-08-19",19776.0,19824.0,19008.0,19200.0,1088.0],["2022-08-22",18432.0,18816.0,17280.0,17472.0,1198.0],["2022-08-23",18336.0,18336.0,16224.0,16800.0,1451.0],["2022-08-24",17088.0,17088.0,16128.0,16608.0,1354.0],["2022-08-25",16800.0,16896.0,15936.0,16704.0,1502.0],["2022-08-26",16800.0,16848.0,14208.0,14400.0,2204.0],["2022-08-29",13920.0,14208.0,13152.0,13440.0,1758.0],["2022-08-30",13152.0,13248.0,10272.0,11424.0,4849.0],["2022-08-31",10752.0,12000.0,10368.0,10752.0,3279.0],["2022-09-01",10848.0,11712.0,9792.0,10272.0,2446.0],["2022-09-02",10560.0,10560.0,9792.0,10080.0,1565.0],["2022-09-06",10464.0,10464.0,9072.0,9696.0,2180.0],["2022-09-07",9417.5996,9696.0,9129.5996,9600.0,2573.0],["2022-09-08",9600.0,9696.0,8448.0,8764.7998,3766.0],["2022-09-09",8784.0,11712.0,8640.0,10656.0,6047.0],["2022-09-12",12000.0,12000.0,9504.0,9888.0,5701.0],["2022-09-13",9504.0,9696.0,8832.0,8918.4004,5500.0],["2022-09-14",9120.0,9312.0,8467.2002,9091.2002,4542.0],["2022-09-15",9120.0,11232.0,9024.0,10176.0,4550.0],["2022-09-16",11040.0,11040.0,9129.5996,9264.0,4239.0],["2022-09-19",9388.7998,9792.0,8668.7998,9043.2002,2999.0],["2022-09-20",8889.5996,9590.4004,8160.0,8169.6001,2726.0],["2022-09-21",8179.2002,8736.0,7680.0,7747.2002,3271.0],["2022-09-22",8160.0,8256.0,7084.7998,7152.0,3449.0],["2022-09-23",6921.6001,7670.3999,6777.6001,7363.2002,1871.0],["2022-09-26",9072.0,10752.0,7996.7998,8064.0,10464.0],["2022-09-27",9379.2002,9436.7998,8313.5996,8544.0,4373.0],["2022-09-28",8419.2002,8544.0,7776.0,7920.0,2667.0],["2022-09-29",7776.0,7833.6001,6672.0,6748.7998,2991.0],["2022-09-30",6720.0,6912.0,6038.3999,6105.6001,2960.0],["2022-10-03",5760.0,6508.7998,5664.0,6163.2002,2660.0],["2022-10-04",6297.6001,6729.6001,6288.0,6710.3999,2094.0],["2022-10-05",6432.0,6518.3999,5952.0,6220.7998,1870.0],["2022-10-06",6240.0,6988.7998,6240.0,6816.0,3233.0],["2022-10-07",6528.0,6816.0,6048.0,6124.7998,2516.0],["2022-10-10",6307.2002,6489.6001,5952.0,6432.0,1584.0],["2022-10-11",6297.6001,6432.0,5088.0,5145.6001,3695.0],["2022-10-12",5203.2002,5424.0,4800.0,5289.6001,3172.0],["2022-10-13",4896.0,5088.0,4800.0,5030.3999,2305.0],["2022-10-14",5184.0,5347.2002,4761.6001,4819.2002,1740.0],["2022-10-17",5020.7998,5260.7998,4896.0,5020.7998,1286.0],["2022-10-18",5212.7998,5376.0,4953.6001,5059.2002,1068.0],["2022-10-19",5203.2002,5222.3999,4809.6001,4934.3999,995.0],["2022-10-20",5040.0,5472.0,4809.6001,4886.3999,2046.0],["2022-10-21",4896.0,5184.0,4828.7998,5088.0,1755.0],["2022-10-24",4992.0,4992.0,4368.0,4416.0,2428.0],["2022-10-25",4435.2002,5644.7998,4435.2002,5529.6001,4527.0],["2022-10-26",5414.3999,5817.6001,5011.2002,5433.6001,3181.0],["2022-10-27",5568.0,5568.0,4857.6001,4934.3999,2475.0],["2022-10-28",4905.6001,5126.3999,4809.6001,4896.0,1847.0],["2022-10-31",4972.7998,5280.0,4857.6001,5184.0,1764.0],["2022-11-01",5414.3999,5587.2002,5126.3999,5174.3999,1300.0],["2022-11-02",5251.2002,5875.2002,5088.0,5395.2002,1735.0],["2022-11-03",5328.0,5683.2002,5280.0,5376.0,819.0],["2022-11-04",5558.3999,5836.7998,5395.2002,5577.6001,1517.0],["2022-11-07",5760.0,7200.0,5760.0,6624.0,4601.0],["2022-11-08",8064.0,8179.2002,6115.2002,6326.3999,3040.0],["2022-11-09",6432.0,6451.2002,5376.0,5395.2002,2075.0],["2022-11-10",5616.0,5952.0,5472.0,5942.3999,1560.0],["2022-11-11",5760.0,6240.0,5500.7998,6048.0,2427.0],["2022-11-14",6057.6001,6124.7998,5424.0,5424.0,1783.0],["2022-11-15",5664.0,5884.7998,4800.0,4896.0,3737.0],["2022-11-16",5088.0,5088.0,4435.2002,4521.6001,2411.0],["2022-11-17",4588.7998,4588.7998,3811.2,4003.2,3791.0],["2022-11-18",4032.0,4080.0,3475.2,3504.0,3285.0],["2022-11-21",3504.0,3532.8,3062.3999,3264.0,3235.0],["2022-11-22",3168.0,3244.8,2937.6001,3187.2,2988.0],["2022-11-23",3321.6001,3504.0,3100.8,3120.0,3105.0],["2022-11-25",3120.0,3427.2,3033.6001,3081.6001,1809.0],["2022-11-28",3072.0,3120.0,2860.8,2918.3999,2543.0],["2022-11-29",3024.0,3696.0,2976.0,3408.0,3113.0],["2022-11-30",3638.3999,3676.8,3062.3999,3081.6001,3239.0],["2022-12-01",3177.6001,3302.3999,2956.8,2985.6001,3542.0],["2022-12-02",2995.2,3081.6001,2880.0,2985.6001,1932.0],["2022-12-05",3091.2,3264.0,2860.8,2870.3999,3066.0],["2022-12-06",2889.6001,2937.6001,2352.0,2496.0,4092.0],["2022-12-07",2457.6001,2563.2,2352.0,2400.0,2069.0],["2022-12-08",2496.0,2640.0,2400.0,2534.3999,2182.0],["2022-12-09",2611.2,2870.3999,2572.8,2832.0,2518.0],["2022-12-12",3177.6001,5270.3999,3100.8,4406.3999,15810.0],["2022-12-13",5558.3999,6393.6001,4713.6001,5107.2002,15307.0],["2022-12-14",5040.0,5260.7998,4320.0,4896.0,6066.0],["2022-12-15",4828.7998,5443.2002,4521.6001,4608.0,5911.0],["2022-12-16",3484.8,4012.8,3360.0,3388.8,5982.0],["2022-12-19",3360.0,3408.0,2947.2,3129.6001,3104.0],["2022-12-20",3004.8,3888.0,3004.8,3446.3999,5628.0],["2022-12-21",3552.0,3811.2,3369.6001,3696.0,2904.0],["2022-12-22",3744.0,3840.0,3264.0,3408.0,2700.0],["2022-12-23",3465.6001,3676.8,3206.3999,3360.0,2647.0],["2022-12-27",3273.6001,3321.6001,3004.8,3100.8,2119.0],["2022-12-28",3168.0,3216.0,2956.8,3024.0,2247.0],["2022-12-29",3072.0,3206.3999,2630.3999,2812.8,2927.0],["2022-12-30",2880.0,3043.2,2678.3999,2784.0,2871.0],["2023-01-03",2937.6001,3072.0,2601.6001,2601.6001,3226.0],["2023-01-04",2726.3999,2956.8,2582.3999,2851.2,2903.0],["2023-01-05",2851.2,3350.3999,2688.0,3244.8,3234.0],["2023-01-06",3177.6001,3379.2,3014.3999,3110.3999,2608.0],["2023-01-09",3244.8,3667.2,3120.0,3580.8,2537.0],["2023-01-10",3417.6001,3600.0,3264.0,3590.3999,1767.0],["2023-01-11",3676.8,4656.0,3513.6001,4492.7998,4424.0],["2023-01-12",4521.6001,4761.6001,3888.0,4387.2002,4124.0],["2023-01-13",4224.0,5280.0,4176.0,4838.3999,5061.0],["2023-01-17",5184.0,5184.0,4464.0,4560.0,3849.0],["2023-01-18",5654.3999,6240.0,5097.6001,5731.2002,10671.0],["2023-01-19",5635.2002,6240.0,5184.0,5606.3999,5812.0],["2023-01-20",5635.2002,6124.7998,5568.0,5884.7998,5172.0],["2023-01-23",5952.0,9456.0,5760.0,8870.4004,14764.0],["2023-01-24",8563.2002,10848.0,7968.0,9024.0,13310.0],["2023-01-25",9187.2002,9273.5996,7881.6001,8188.7998,6771.0],["2023-01-26",8928.0,8956.7998,7296.0,7622.3999,7837.0],["2023-01-27",7920.0,9024.0,7776.0,8419.2002,5837.0],["2023-01-30",8553.5996,8592.0,7545.6001,7584.0,4610.0],["2023-01-31",7670.3999,8640.0,7392.0,8160.0,6682.0],["2023-02-01",8160.0,9014.4004,8092.7998,8563.2002,5884.0],["2023-02-02",8889.5996,10560.0,8880.0,9504.0,7302.0],["2023-02-03",9696.0,10560.0,9600.0,10368.0,3943.0],["2023-02-06",12432.0,12672.0,7344.0,7603.2002,20303.0],["2023-02-07",8016.0,8169.6001,6336.0,7680.0,13576.0],["2023-02-08",7699.2002,8160.0,6528.0,6883.2002,7801.0],["2023-02-09",7008.0,7036.7998,6144.0,6825.6001,7395.0],["2023-02-10",6547.2002,7036.7998,6259.2002,6624.0,4741.0],["2023-02-13",6806.3999,7104.0,6432.0,6883.2002,3659.0],["2023-02-14",6816.0,6864.0,6144.0,6537.6001,4856.0],["2023-02-15",6480.0,6720.0,6220.7998,6316.7998,3579.0],["2023-02-16",6336.0,6912.0,6019.2002,6019.2002,5213.0],["2023-02-17",6048.0,6048.0,5280.0,5635.2002,5286.0],["2023-02-21",6048.0,6096.0,5500.7998,5817.6001,5117.0],["2023-02-22",5952.0,6144.0,5299.2002,5606.3999,3687.0],["2023-02-23",5664.0,5721.6001,5289.6001,5548.7998,4468.0],["2023-02-24",5376.0,5712.0,5212.7998,5347.2002,3687.0],["2023-02-27",5500.7998,5587.2002,4905.6001,4934.3999,4373.0],["2023-02-28",4896.0,5260.7998,4848.0,5107.2002,3781.0],["2023-03-01",5376.0,5424.0,4848.0,5030.3999,4281.0],["2023-03-02",5088.0,5088.0,4809.6001,4876.7998,2675.0],["2023-03-03",4924.7998,5740.7998,4876.7998,5472.0,6246.0],["2023-03-06",5577.6001,5932.7998,5251.2002,5664.0,5219.0],["2023-03-07",5692.7998,5760.0,5280.0,5366.3999,3472.0],["2023-03-08",5203.2002,5404.7998,4800.0,4934.3999,4146.0],["2023-03-09",4896.0,5232.0,4809.6001,5068.7998,4128.0],["2023-03-10",4896.0,4992.0,4329.6001,4512.0,4849.0],["2023-03-13",4166.3999,4416.0,3456.0,4032.0,8896.0],["2023-03-14",4128.0,4224.0,3667.2,3696.0,7455.0],["2023-03-15",3619.2,4128.0,3465.6001,4080.0,7189.0],["2023-03-16",3974.3999,4108.7998,3696.0,4080.0,5822.0],["2023-03-17",4012.8,4454.3999,3945.6001,4329.6001,9506.0],["2023-03-20",4416.0,4876.7998,4147.2002,4867.2002,5386.0],["2023-03-21",4924.7998,5260.7998,4704.0,4886.3999,5437.0],["2023-03-22",4867.2002,4896.0,4531.2002,4598.3999,3164.0],["2023-03-23",4723.2002,4723.2002,3744.0,3753.6001,8508.0],["2023-03-24",3859.2,3878.3999,3552.0,3580.8,4878.0],["2023-03-27",3811.2,3840.0,3273.6001,3417.6001,5794.0],["2023-03-28",3456.0,3475.2,3273.6001,3340.8,3435.0],["2023-03-29",3494.3999,3715.2,3360.0,3408.0,6038.0],["2023-03-30",3840.0,3878.3999,3216.0,3369.6001,19110.0],["2023-03-31",3436.8,3446.3999,3264.0,3398.3999,4767.0],["2023-04-03",3398.3999,3436.8,2880.0,2889.6001,9229.0],["2023-04-04",2899.2,2995.2,2860.8,2928.0,4849.0],["2023-04-05",2908.8,2908.8,2659.2,2716.8,4613.0],["2023-04-06",2745.6001,2841.6001,2726.3999,2736.0,3151.0],["2023-04-10",2784.0,2784.0,2592.0,2630.3999,5724.0],["2023-04-11",2688.0,2880.0,2640.0,2697.6001,5609.0],["2023-04-12",2880.0,2880.0,2505.6001,2630.3999,5700.0],["2023-04-13",2668.8,3177.6001,2611.2,2976.0,9723.0],["2023-04-14",2716.8,2764.8,2515.2,2572.8,6938.0],["2023-04-17",2688.0,2803.2,2409.6001,2476.8,7928.0],["2023-04-18",2534.3999,2534.3999,2400.0,2409.6001,6201.0],["2023-04-19",2361.6001,2409.6001,2150.3999,2227.2,7019.0],["2023-04-20",2179.2,2304.0,2160.0,2198.3999,5192.0],["2023-04-21",2198.3999,2227.2,1920.0,2092.8,6072.0],["2023-04-24",2044.8,2054.3999,1920.0,1958.4,4091.0],["2023-04-25",1929.6,1939.2,1737.6,1920.0,6313.0],["2023-04-26",1920.0,1996.8,1920.0,1968.0,2472.0],["2023-04-27",1977.6,1996.8,1747.2,1795.2,3851.0],["2023-04-28",1785.6,1804.8,1632.0,1641.6,4799.0],["2023-05-01",1632.0,1680.0,1420.8,1468.8,4553.0],["2023-05-02",1555.2,1622.4,1420.8,1449.6,5769.0],["2023-05-03",1478.4,1728.0,1440.0,1699.2,5710.0],["2023-05-04",1728.0,2198.3999,1728.0,2169.6001,10934.0],["2023-05-05",2323.2,2486.3999,2064.0,2304.0,11763.0],["2023-05-08",2304.0,2572.8,2044.8,2544.0,9058.0],["2023-05-09",2476.8,2486.3999,2256.0,2342.3999,6094.0],["2023-05-10",2592.0,2630.3999,1824.0,1900.8,17918.0],["2023-05-11",1872.0,2016.0,1814.4,1862.4,7955.0],["2023-05-12",1939.2,2390.3999,1920.0,2332.8,16192.0],["2023-05-15",2419.2,2678.3999,2188.8,2611.2,13399.0],["2023-05-16",2496.0,2668.8,2256.0,2390.3999,8412.0],["2023-05-17",2332.8,2544.0,2304.0,2448.0,4887.0],["2023-05-18",2371.2,2419.2,2092.8,2102.3999,7102.0],["2023-05-19",2179.2,2304.0,2102.3999,2140.8,5621.0],["2023-05-22",2217.6001,2236.8,2112.0,2150.3999,5466.0],["2023-05-23",2160.0,2323.2,2140.8,2236.8,5046.0],["2023-05-24",2227.2,2227.2,2016.0,2073.6001,5624.0],["2023-05-25",2054.3999,2092.8,1728.0,1987.2,6114.0],["2023-05-26",2092.8,2208.0,2006.4,2112.0,5555.0],["2023-05-30",2236.8,2438.3999,2188.8,2400.0,10263.0],["2023-05-31",2601.6001,2620.8,2208.0,2371.2,9499.0],["2023-06-01",2208.0,2294.3999,2054.3999,2102.3999,6852.0],["2023-06-02",2160.0,2380.8,2140.8,2304.0,6631.0],["2023-06-05",2380.8,2678.3999,2275.2,2611.2,10586.0],["2023-06-06",2659.2,3571.2,2467.2,3436.8,26413.0],["2023-06-07",3801.6001,3936.0,3072.0,3206.3999,24772.0],["2023-06-08",3264.0,3264.0,2755.2,2966.3999,13660.0],["2023-06-09",2956.8,3216.0,2880.0,3148.8,8524.0],["2023-06-12",3312.0,3369.6001,2956.8,3033.6001,9929.0],["2023-06-13",2985.6001,3254.3999,2899.2,3168.0,7701.0],["2023-06-14",3168.0,3360.0,3072.0,3350.3999,6734.0],["2023-06-15",3350.3999,4012.8,3331.2,3840.0,16650.0],["2023-06-16",3888.0,4694.3999,3849.6001,4320.0,27785.0],["2023-06-20",2784.0,3196.8,2563.2,2697.6001,22520.0],["2023-06-21",2688.0,2688.0,2112.0,2352.0,19601.0],["2023-06-22",2275.2,2313.6001,2121.6001,2236.8,6268.0],["2023-06-23",2179.2,2342.3999,2150.3999,2179.2,10595.0],["2023-06-26",2198.3999,2515.2,2198.3999,2265.6001,8370.0],["2023-06-27",2361.6001,2419.2,2256.0,2275.2,7813.0],["2023-06-28",2284.8,2352.0,2092.8,2112.0,7307.0],["2023-06-29",2102.3999,2112.0,1977.6,2016.0,6811.0],["2023-06-30",1977.6,2016.0,1881.6,1920.0,6732.0],["2023-07-03",1939.2,2092.8,1920.0,2016.0,5094.0],["2023-07-05",2044.8,2064.0,1900.8,1929.6,6470.0],["2023-07-06",1852.8,1929.6,1776.0,1920.0,6398.0],["2023-07-07",1862.4,1891.2,1824.0,1872.0,4477.0],["2023-07-10",1843.2,1929.6,1824.0,1920.0,5853.0],["2023-07-11",1900.8,2246.3999,1900.8,2160.0,9844.0],["2023-07-12",2112.0,2332.8,2112.0,2198.3999,6538.0],["2023-07-13",2208.0,2323.2,2160.0,2265.6001,3595.0],["2023-07-14",2236.8,2486.3999,2169.6001,2438.3999,6190.0],["2023-07-17",2496.0,2764.8,2428.8,2755.2,9316.0],["2023-07-18",2755.2,3187.2,2649.6001,3024.0,13337.0],["2023-07-19",3110.3999,3312.0,2716.8,2822.3999,15347.0],["2023-07-20",2793.6001,2947.2,2659.2,2745.6001,4487.0],["2023-07-21",2764.8,2841.6001,2544.0,2784.0,4593.0],["2023-07-24",2688.0,2803.2,2592.0,2793.6001,3178.0],["2023-07-25",2812.8,2976.0,2515.2,2592.0,4791.0],["2023-07-26",2544.0,2736.0,2544.0,2649.6001,2891.0],["2023-07-27",2620.8,2745.6001,2457.6001,2486.3999,3046.0],["2023-07-28",2515.2,2630.3999,2380.8,2467.2,4763.0],["2023-07-31",2688.0,2918.3999,2601.6001,2899.2,8216.0],["2023-08-01",3072.0,3302.3999,2947.2,3129.6001,11812.0],["2023-08-02",3062.3999,3206.3999,2812.8,3168.0,5874.0],["2023-08-03",3052.8,3350.3999,3004.8,3206.3999,4717.0],["2023-08-04",3254.3999,3331.2,3091.2,3129.6001,4589.0],["2023-08-07",3110.3999,3148.8,2745.6001,2784.0,6112.0],["2023-08-08",2774.3999,2774.3999,2601.6001,2620.8,3067.0],["2023-08-09",2668.8,2688.0,2438.3999,2640.0,3772.0],["2023-08-10",2832.0,2832.0,2476.8,2524.8,3736.0],["2023-08-11",2438.3999,2640.0,2428.8,2553.6001,2853.0],["2023-08-14",2697.6001,2716.8,2496.0,2572.8,3293.0],["2023-08-15",2582.3999,2592.0,2265.6001,2323.2,4943.0],["2023-08-16",2323.2,2400.0,2083.2,2102.3999,5277.0],["2023-08-17",2121.6001,2640.0,2121.6001,2640.0,6541.0],["2023-08-18",2390.3999,2592.0,2313.6001,2390.3999,4879.0],["2023-08-21",2448.0,2448.0,1920.0,1968.0,10128.0],["2023-08-22",2035.2,2131.2,1708.8,1776.0,10413.0],["2023-08-23",1814.4,1843.2,1632.0,1728.0,7216.0],["2023-08-24",1699.2,1804.8,1612.8,1776.0,7079.0],["2023-08-25",1728.0,1948.8,1449.6,1497.6,12672.0],["2023-08-28",1270.8,1344.0,1112.88,1137.6,34293.0],["2023-08-29",1134.0,1165.2,999.6,1012.8,29248.0],["2023-08-30",981.6,1020.0,861.6,1015.2,27998.0],["2023-08-31",1009.2,1100.4,900.0,903.0,19746.0],["2023-09-01",908.4,909.6,842.4,871.8,15758.0],["2023-09-05",868.8,868.8,744.0,751.2,24262.0],["2023-09-06",716.4,726.0,608.4,612.0,30817.0],["2023-09-07",563.4,565.2,463.32,466.8,41423.0],["2023-09-08",501.6,525.6,416.4,451.2,117513.0],["2023-09-11",474.0,475.2,420.0,426.6,31316.0],["2023-09-12",421.2,552.0,405.48,465.6,84321.0],["2023-09-13",465.6,654.0,460.8,614.4,176918.0],["2023-09-14",609.6,627.6,541.2,563.4,80534.0],["2023-09-15",566.4,693.6,556.8,613.2,146438.0],["2023-09-18",609.6,624.0,550.8,561.6,35233.0],["2023-09-19",500.4,546.0,480.0,492.0,33897.0],["2023-09-20",486.0,526.8,462.0,468.0,20098.0],["2023-09-21",458.4,483.6,438.0,439.2,16112.0],["2023-09-22",464.4,520.8,445.2,470.4,45033.0],["2023-09-25",465.6,465.6,353.4,356.4,51115.0],["2023-09-26",338.4,381.6,294.0,295.2,48772.0],["2023-09-27",218.4,259.2,157.2,164.4,164453.0],["2023-09-28",170.4,182.4,155.4,156.0,90408.0],["2023-09-29",156.0,170.4,148.8,159.6,63392.0],["2023-10-02",162.0,162.0,140.4,143.4,50881.0],["2023-10-03",144.0,145.2,121.2,142.8,67786.0],["2023-10-04",139.2,158.4,138.0,141.6,33741.0],["2023-10-05",140.4,148.8,135.6,136.8,26695.0],["2023-10-06",134.4,139.2,129.6,135.6,32863.0],["2023-10-09",132.0,135.6,130.8,133.2,22726.0],["2023-10-10",136.8,146.4,132.0,145.2,44598.0],["2023-10-11",146.4,147.48,129.6,135.6,42475.0],["2023-10-12",138.0,138.0,130.8,132.0,22367.0],["2023-10-13",129.6,132.0,123.6,126.0,22175.0],["2023-10-16",133.2,139.2,127.2,129.6,38311.0],["2023-10-17",133.2,166.8,132.0,165.6,106291.0],["2023-10-18",153.6,210.0,148.8,208.8,169408.0],["2023-10-19",194.4,206.4,138.0,141.6,137383.0],["2023-10-20",144.0,148.8,127.2,140.4,60413.0],["2023-10-23",134.4,138.6,132.0,132.6,24918.0],["2023-10-24",138.0,139.2,123.6,126.0,49430.0],["2023-10-25",127.2,130.2,123.6,126.6,27553.0],["2023-10-26",128.4,134.4,123.6,128.4,37956.0],["2023-10-27",129.6,130.2,123.6,126.0,21838.0],["2023-10-30",130.8,133.2,123.6,128.4,35832.0],["2023-10-31",129.6,130.8,126.0,127.2,17535.0],["2023-11-01",127.2,128.4,124.8,127.2,20616.0],["2023-11-02",128.4,134.4,127.8,133.2,24584.0],["2023-11-03",133.2,141.6,132.0,134.4,32190.0],["2023-11-06",140.4,140.4,121.2,123.0,42468.0],["2023-11-07",124.8,130.8,121.2,127.8,19522.0],["2023-11-08",127.2,134.4,126.0,127.2,17141.0],["2023-11-09",128.4,132.0,111.96,113.04,37891.0],["2023-11-10",116.4,117.0,92.4,94.8,75855.0],["2023-11-13",94.8,106.08,94.8,105.12,53515.0],["2023-11-14",103.56,108.0,93.6,99.48,29800.0],["2023-11-15",99.0,99.0,79.56,81.0,109561.0],["2023-11-16",79.2,79.2,62.4,62.64,112516.0],["2023-11-17",63.24,76.32,62.64,68.16,136822.0],["2023-11-20",69.6,70.32,65.16,66.84,66516.0],["2023-11-21",66.36,67.8,56.4,61.2,83276.0],["2023-11-22",61.32,62.4,58.2,58.8,41683.0],["2023-11-24",63.6,65.4,59.4,59.52,62913.0],["2023-11-27",59.88,59.88,52.8,53.28,83258.0],["2023-11-28",56.4,56.76,54.0,54.12,46996.0],["2023-11-29",52.8,56.04,52.8,54.0,56125.0],["2023-11-30",54.84,54.96,45.0,46.44,109012.0],["2023-12-01",45.84,45.84,40.8,45.48,109416.0],["2023-12-04",46.2,47.16,40.92,42.72,83810.0],["2023-12-05",42.6,43.2,37.2,37.2,88821.0],["2023-12-06",36.6,37.8,31.68,31.92,117423.0],["2023-12-07",31.32,32.4,30.0,30.36,108275.0],["2023-12-08",30.0,43.8,28.92,35.52,744925.0],["2023-12-11",37.2,39.84,30.72,30.96,241507.0],["2023-12-12",30.6,31.8,26.88,30.48,130685.0],["2023-12-13",30.0,34.2,28.44,31.68,135288.0],["2023-12-14",28.92,33.96,28.92,31.44,104339.0],["2023-12-15",32.28,34.8,31.56,32.04,137624.0],["2023-12-18",32.52,34.32,31.68,33.0,104085.0],["2023-12-19",33.0,35.52,32.4,33.96,97854.0],["2023-12-20",33.72,35.64,30.48,30.72,87309.0],["2023-12-21",30.72,45.96,30.72,43.68,277606.0],["2023-12-22",42.96,47.16,39.24,41.52,172658.0],["2023-12-26",41.28,53.28,39.24,40.68,255219.0],["2023-12-27",41.04,45.0,39.6,40.2,111064.0],["2023-12-28",36.0,38.04,30.12,31.08,217707.0],["2023-12-29",31.68,31.8,27.6,27.72,215568.0],["2024-01-02",29.04,29.64,24.0,24.0,196899.0],["2024-01-03",24.12,24.24,20.4,21.24,195279.0],["2024-01-04",23.04,24.6,20.64,20.76,202553.0],["2024-01-05",20.88,21.12,18.6,19.08,151207.0],["2024-01-08",19.8,23.04,19.2,22.68,214445.0],["2024-01-09",22.8,24.72,21.0,21.36,177108.0],["2024-01-10",22.8,23.28,19.44,20.28,101436.0],["2024-01-11",20.16,21.24,19.2,20.52,90212.0],["2024-01-12",20.52,21.36,20.16,20.52,62023.0],["2024-01-16",20.64,22.56,19.8,19.92,98873.0],["2024-01-17",19.44,20.16,19.08,19.56,82999.0],["2024-01-18",19.56,20.88,19.2,19.32,148581.0],["2024-01-19",19.8,19.8,18.72,18.72,60083.0],["2024-01-22",18.84,19.8,17.4,17.64,113613.0],["2024-01-23",17.88,18.0,15.96,17.64,104906.0],["2024-01-24",17.76,18.6,17.16,17.4,59839.0],["2024-01-25",17.28,17.4,15.72,16.32,81738.0],["2024-01-26",16.32,17.52,16.2,16.56,39889.0],["2024-01-29",16.92,18.48,16.8,17.64,76703.0],["2024-01-30",18.0,18.0,16.8,16.92,40755.0],["2024-01-31",16.68,17.16,16.08,16.2,43602.0],["2024-02-01",16.32,16.32,15.0,15.24,78264.0],["2024-02-02",15.24,15.36,12.0,14.16,159410.0],["2024-02-05",13.92,13.92,12.36,12.84,94195.0],["2024-02-06",13.08,13.68,11.52,12.48,160992.0],["2024-02-07",12.24,12.36,10.8,10.92,139762.0],["2024-02-08",11.16,11.28,10.08,10.68,164188.0],["2024-02-09",10.68,11.16,10.44,10.68,85068.0],["2024-02-12",11.28,11.4,9.6,9.96,143602.0],["2024-02-13",9.96,9.96,8.4,8.64,184703.0],["2024-02-14",8.76,8.88,7.44,7.68,247364.0],["2024-02-15",7.8,18.0,7.8,13.08,1434787.0],["2024-02-16",12.96,14.64,11.16,11.28,408548.0],["2024-02-20",11.52,12.6,8.4,9.72,337126.0],["2024-02-21",9.6,9.84,8.4,8.88,224818.0],["2024-02-22",9.24,10.56,9.12,9.6,219638.0],["2024-02-23",9.24,10.32,8.88,10.32,98738.0],["2024-02-26",10.32,11.28,8.76,9.36,270008.0],["2024-02-27",9.6,9.84,9.0,9.84,145792.0],["2024-02-28",9.84,9.84,7.44,7.56,392843.0],["2024-02-29",8.04,8.4,7.2,8.4,320323.0],["2024-03-01",7.6,9.4,6.84,7.92,354095.0],["2024-03-04",8.16,8.24,7.24,7.36,175743.0],["2024-03-05",7.2,7.24,6.4,7.0,340048.0],["2024-03-06",7.16,7.28,6.4,6.52,243300.0],["2024-03-07",6.4,6.44,5.88,5.92,229048.0],["2024-03-08",5.84,5.88,5.2,5.32,335123.0],["2024-03-11",5.4,5.48,4.92,5.16,195670.0],["2024-03-12",5.12,5.2,3.84,4.04,687928.0],["2024-03-13",4.0,5.48,4.0,4.32,782665.0],["2024-03-14",4.4,4.48,4.04,4.28,229480.0],["2024-03-15",4.28,4.4,3.84,3.88,259678.0],["2024-03-18",4.0,4.76,3.92,4.2,425093.0],["2024-03-19",4.28,4.32,3.6,3.68,479458.0],["2024-03-20",3.76,3.8,3.44,3.68,343650.0],["2024-03-21",3.68,6.0,3.56,5.44,2570258.0],["2024-03-22",6.88,6.92,5.08,5.28,1900280.0],["2024-03-25",5.24,5.4,4.04,4.56,601035.0],["2024-03-26",4.56,4.8,4.0,4.0,473745.0],["2024-03-27",4.0,4.16,3.52,3.8,481600.0],["2024-03-28",3.8,4.8,3.52,4.0,555618.0],["2024-04-01",4.0,4.0,3.6,3.8,215170.0],["2024-04-02",3.84,3.84,3.48,3.6,362943.0],["2024-04-03",3.64,3.84,3.56,3.6,368630.0],["2024-04-04",3.6,3.64,3.28,3.44,423465.0],["2024-04-05",3.32,3.4,3.12,3.12,512195.0],["2024-04-08",3.36,4.2,3.24,3.6,1348835.0],["2024-04-09",4.0,4.6,3.68,4.48,1991955.0],["2024-04-10",4.28,4.36,3.6,3.64,1055418.0],["2024-04-11",3.64,3.64,3.2,3.32,588680.0],["2024-04-12",3.4,3.6,3.16,3.2,616743.0],["2024-04-15",3.2,3.2,2.8,2.88,588718.0],["2024-04-16",2.8,2.84,2.6,2.64,585593.0],["2024-04-17",2.76,2.76,2.44,2.44,568675.0],["2024-04-18",2.48,2.84,2.44,2.48,676603.0],["2024-04-19",2.52,2.56,2.24,2.36,742548.0],["2024-04-22",2.36,2.6,2.04,2.24,933595.0],["2024-04-23",2.28,2.48,2.0,2.16,1625015.0],["2024-04-24",2.2,2.2,1.92,2.0,1495920.0],["2024-04-25",2.0,2.0,1.8,1.96,773295.0],["2024-04-26",2.0,2.08,1.84,1.88,1688188.0],["2024-04-29",1.8,1.8,1.52,1.68,2020400.0],["2024-04-30",1.68,1.96,1.6,1.76,1788473.0],["2024-05-01",1.96,1.96,1.64,1.84,2003593.0],["2024-05-02",1.88,1.96,1.6,1.6,2912515.0],["2024-05-03",1.64,1.76,1.52,1.64,2132318.0],["2024-05-06",1.64,1.76,1.6,1.64,1728795.0],["2024-05-07",1.92,2.08,1.68,1.76,4422883.0],["2024-05-08",1.68,1.72,1.6,1.68,1488240.0],["2024-05-09",1.68,1.68,1.56,1.64,1983515.0],["2024-05-10",1.68,1.92,1.6,1.84,2533813.0],["2024-05-13",1.92,2.8,1.8,2.44,7286795.0],["2024-05-14",4.0,14.4,3.6,11.4,38543268.0],["2024-05-15",23.96,39.2,15.52,28.2,3366143.0],["2024-05-16",32.48,94.0,30.2,66.0,2842525.0],["2024-05-17",108.0,156.0,36.0,41.2,3275400.0],["2024-05-20",78.4,90.0,48.0,72.0,17541083.0],["2024-05-21",59.2,66.4,49.6,55.6,5709205.0],["2024-05-22",50.8,53.2,40.0,44.8,5103348.0],["2024-05-23",47.4,58.8,45.2,47.6,5028443.0],["2024-05-24",54.4,54.8,45.2,46.4,2811583.0],["2024-05-28",50.0,50.0,45.2,46.8,2532788.0],["2024-05-29",32.8,35.12,15.64,17.76,10448020.0],["2024-05-30",17.68,30.56,17.12,22.6,14493603.0],["2024-05-31",26.4,27.68,20.24,23.32,5596115.0],["2024-06-03",28.8,29.76,24.4,25.0,5721208.0],["2024-06-04",23.64,23.64,20.4,22.28,2539875.0],["2024-06-05",20.12,23.8,18.16,21.28,2980805.0],["2024-06-06",22.0,23.12,20.0,21.76,4189660.0],["2024-06-07",24.4,31.4,23.44,24.44,10494198.0],["2024-06-10",25.48,25.88,21.04,22.4,2085110.0],["2024-06-11",21.84,23.04,20.48,22.4,1604868.0],["2024-06-12",21.8,22.44,20.76,20.84,1520603.0],["2024-06-13",21.04,21.12,19.28,20.36,1383403.0],["2024-06-14",20.04,23.12,19.6,20.6,1515258.0],["2024-06-17",20.8,22.08,20.2,20.48,978350.0],["2024-06-18",19.84,20.4,18.6,18.96,1072570.0],["2024-06-20",18.76,18.8,16.0,16.28,1560565.0],["2024-06-21",16.52,17.12,15.24,15.84,1074758.0],["2024-06-24",15.28,15.32,11.0,13.04,3113890.0],["2024-06-25",8.76,11.8,8.6,10.6,4098138.0],["2024-06-26",12.12,24.0,11.8,18.36,16650140.0],["2024-06-27",24.6,27.6,20.0,24.0,14392420.0],["2024-06-28",21.28,23.88,18.32,20.28,4941090.0],["2024-07-01",19.64,21.52,18.0,18.4,2279080.0],["2024-07-02",17.8,17.8,15.36,17.36,2067933.0],["2024-07-03",16.72,18.76,16.6,16.96,1362178.0],["2024-07-05",16.28,16.72,15.48,16.0,1181953.0],["2024-07-08",15.8,16.92,14.4,16.6,1873930.0],["2024-07-09",16.0,16.8,15.48,15.6,1230223.0],["2024-07-10",15.56,17.56,15.2,15.96,1962823.0],["2024-07-11",16.0,17.2,16.0,16.2,1128050.0],["2024-07-12",16.12,17.6,16.0,16.88,1196795.0],["2024-07-15",16.52,21.88,16.44,20.6,5447928.0],["2024-07-16",20.76,21.8,19.36,19.56,1960305.0],["2024-07-17",18.8,19.92,18.24,18.44,1136935.0],["2024-07-18",18.96,19.08,16.4,16.68,1304785.0],["2024-07-19",16.84,16.84,15.6,16.04,741478.0],["2024-07-22",16.28,16.28,14.48,15.84,1294348.0],["2024-07-23",15.6,16.4,15.0,15.48,692865.0],["2024-07-24",15.16,15.16,13.88,14.28,731775.0],["2024-07-25",13.72,14.88,13.04,14.4,720938.0],["2024-07-26",14.0,14.88,13.72,14.28,564513.0],["2024-07-29",14.12,14.28,12.4,13.6,1159178.0],["2024-07-30",12.88,12.96,12.24,12.64,594298.0],["2024-07-31",14.6,16.28,13.2,14.0,3630968.0],["2024-08-01",13.4,13.44,12.12,12.32,950198.0],["2024-08-02",12.0,12.2,11.2,12.2,705118.0],["2024-08-05",10.0,10.76,9.24,10.4,1096450.0],["2024-08-06",10.8,11.12,10.0,10.4,791960.0],["2024-08-07",10.4,10.64,8.88,9.12,754328.0],["2024-08-08",9.48,10.0,9.0,9.4,886120.0],["2024-08-09",9.4,9.52,8.6,8.92,896520.0],["2024-08-12",9.24,9.24,7.92,8.52,1211620.0],["2024-08-13",8.16,8.32,7.6,7.68,1006825.0],["2024-08-14",7.52,7.56,6.04,6.72,1504825.0],["2024-08-15",5.4,5.48,4.8,5.08,3269903.0],["2024-08-16",5.6,5.8,4.88,5.12,2742123.0],["2024-08-19",4.87,4.99,3.8,3.99,5542100.0],["2024-08-20",3.97,3.97,2.9,3.0,6707100.0],["2024-08-21",2.79,3.709,2.67,3.59,10380400.0],["2024-08-22",3.6,8.89,3.27,8.04,153400700.0],["2024-08-23",10.5,11.4,6.66,7.23,77861900.0],["2024-08-26",6.58,7.982,5.93,7.58,26678700.0],["2024-08-27",7.31,7.81,6.81,7.08,8599300.0],["2024-08-28",6.81,7.23,6.11,6.25,4616100.0],["2024-08-29",6.16,6.62,5.36,5.49,3873400.0],["2024-08-30",5.46,5.59,4.94,5.025,4639300.0],["2024-09-03",5.07,5.09,3.36,3.43,7067400.0],["2024-09-04",3.45,6.48,3.45,5.24,69569300.0],["2024-09-05",6.04,6.46,4.81,5.21,20096300.0],["2024-09-06",5.98,6.52,4.5,4.8,20462100.0],["2024-09-09",4.55,4.55,4.152,4.48,4143900.0],["2024-09-10",4.35,4.82,4.11,4.19,4958100.0],["2024-09-11",4.12,4.16,3.865,3.98,3290800.0],["2024-09-12",4.06,4.19,3.905,4.04,3638600.0],["2024-09-13",4.0,4.16,3.92,3.99,4026200.0],["2024-09-16",4.02,4.02,3.6,3.645,4025900.0],["2024-09-17",3.75,3.82,3.5,3.56,3660200.0],["2024-09-18",3.52,4.05,3.25,3.92,6081200.0],["2024-09-19",4.11,4.13,3.66,3.7,4672100.0],["2024-09-20",3.5,3.53,3.31,3.37,4857700.0],["2024-09-23",3.33,3.33,2.97,3.1,3704500.0],["2024-09-24",3.08,3.141,2.89,2.94,4053800.0],["2024-09-25",2.88,2.91,2.71,2.745,4077600.0],["2024-09-26",2.93,3.6,2.79,3.01,26677200.0],["2024-09-27",3.06,3.08,2.76,2.78,6606700.0],["2024-09-30",2.85,3.19,2.81,2.87,7554300.0],["2024-10-01",2.87,2.905,2.7,2.79,3458500.0],["2024-10-02",2.88,3.0,2.8,2.94,5247300.0],["2024-10-03",2.93,2.93,2.692,2.8,6193300.0],["2024-10-04",2.77,2.79,2.65,2.7,3862300.0],["2024-10-07",2.65,2.68,2.435,2.48,5024400.0],["2024-10-08",2.36,2.43,2.27,2.33,4151300.0],["2024-10-09",2.35,2.95,2.25,2.45,27971300.0],["2024-10-10",2.65,2.95,2.5,2.75,27949200.0],["2024-10-11",2.64,2.65,2.46,2.51,5551600.0],["2024-10-14",2.482,2.49,2.34,2.43,3770000.0],["2024-10-15",2.35,2.38,2.23,2.28,4066800.0],["2024-10-16",2.22,2.45,2.18,2.31,4691100.0],["2024-10-17",2.27,2.28,2.21,2.23,2246200.0],["2024-10-18",2.23,2.32,2.21,2.24,2392400.0],["2024-10-21",2.21,2.29,2.183,2.22,2316300.0],["2024-10-22",2.21,2.231,2.09,2.12,3272500.0],["2024-10-23",2.12,2.16,2.0,2.02,3441000.0],["2024-10-24",2.02,2.07,1.9,2.0,3315500.0],["2024-10-25",2.4,2.51,2.07,2.16,35789500.0],["2024-10-28",2.1,2.28,2.02,2.24,6459600.0],["2024-10-29",2.16,2.2,2.08,2.09,3322400.0],["2024-10-30",2.06,2.16,2.01,2.03,3088200.0],["2024-10-31",2.15,2.16,2.01,2.05,4872700.0],["2024-11-01",2.08,2.12,2.0,2.02,3590000.0],["2024-11-04",1.89,1.98,1.81,1.94,3201900.0],["2024-11-05",1.94,2.0,1.9,1.91,2568500.0],["2024-11-06",1.9,1.95,1.81,1.82,4726500.0],["2024-11-07",1.88,2.09,1.77,1.79,7846200.0],["2024-11-08",1.79,1.8,1.66,1.68,5063600.0],["2024-11-11",1.602,1.65,1.56,1.58,6504800.0],["2024-11-12",1.56,1.587,1.46,1.47,7124200.0],["2024-11-13",1.63,1.65,1.41,1.42,10931900.0],["2024-11-14",1.38,1.46,1.35,1.38,5026400.0],["2024-11-15",1.33,1.36,1.24,1.26,5479900.0],["2024-11-18",1.25,1.48,1.25,1.28,6646400.0],["2024-11-19",1.27,1.33,1.2,1.27,4024800.0],["2024-11-20",1.329,1.585,1.26,1.47,16061500.0],["2024-11-21",1.5,1.57,1.4,1.57,6641500.0],["2024-11-22",1.549,1.57,1.48,1.51,3492200.0],["2024-11-25",1.55,1.7,1.39,1.42,9652000.0],["2024-11-26",1.4,1.439,1.285,1.34,6498600.0],["2024-11-27",1.31,1.36,1.21,1.23,6518600.0],["2024-11-29",1.225,1.225,0.993,1.1,9127000.0],["2024-12-02",1.11,1.17,1.1,1.13,4880000.0],["2024-12-03",1.1,1.12,1.02,1.07,6146300.0],["2024-12-04",1.05,1.18,1.05,1.15,6450800.0],["2024-12-05",1.16,1.25,1.07,1.22,8769900.0],["2024-12-06",1.22,1.305,1.15,1.18,7259500.0],["2024-12-09",1.18,1.38,1.15,1.35,10755600.0],["2024-12-10",1.3,1.3,1.2,1.23,3729700.0],["2024-12-11",1.24,1.245,1.16,1.18,3071800.0],["2024-12-12",1.18,1.22,1.12,1.17,2409200.0],["2024-12-13",1.15,1.25,1.14,1.24,2746900.0],["2024-12-16",1.25,1.29,1.18,1.2,3960400.0],["2024-12-17",1.2,1.215,1.105,1.13,4764200.0],["2024-12-18",1.1,1.16,1.055,1.09,4438900.0],["2024-12-19",1.1,1.13,1.07,1.1,2793100.0],["2024-12-20",1.1,1.18,1.06,1.16,4661600.0],["2024-12-23",1.29,1.35,1.09,1.11,22134700.0],["2024-12-24",1.1,1.31,1.1,1.24,7874900.0],["2024-12-26",1.21,1.39,1.21,1.32,11446300.0],["2024-12-27",1.41,1.77,1.325,1.76,32822000.0],["2024-12-30",2.285,3.24,2.19,3.14,159235700.0],["2024-12-31",4.22,4.46,2.115,2.43,159522900.0],["2025-01-02",2.8,3.82,2.58,3.69,93167000.0],["2025-01-03",3.08,3.47,2.95,3.18,37577100.0],["2025-01-06",3.06,3.09,2.24,2.41,41546300.0],["2025-01-07",2.42,2.7,2.1,2.15,24817600.0],["2025-01-08",2.13,2.135,1.855,2.08,18436700.0],["2025-01-10",1.91,1.98,1.54,1.56,18261300.0],["2025-01-13",1.59,1.84,1.36,1.43,20335800.0],["2025-01-14",1.48,1.555,1.38,1.4,8562000.0],["2025-01-15",1.43,1.66,1.43,1.55,13760900.0],["2025-01-16",1.555,1.64,1.47,1.53,7561600.0],["2025-01-17",1.55,1.65,1.49,1.51,7538000.0],["2025-01-21",1.5,1.54,1.42,1.47,7470400.0],["2025-01-22",1.47,1.5,1.4,1.42,5603900.0],["2025-01-23",1.41,1.44,1.36,1.41,3873800.0],["2025-01-24",1.425,1.62,1.4,1.45,9961600.0],["2025-01-27",1.5,1.5,1.3,1.36,7851600.0],["2025-01-28",1.365,1.38,1.32,1.35,9894000.0],["2025-01-29",1.515,1.54,1.36,1.37,28883100.0],["2025-01-30",1.38,1.4,1.2,1.25,14785000.0],["2025-01-31",1.2,1.34,1.2,1.32,7300900.0],["2025-02-03",1.25,1.38,1.23,1.32,5738200.0],["2025-02-04",1.3,1.4,1.28,1.37,5540200.0],["2025-02-05",1.35,1.42,1.33,1.39,6515800.0],["2025-02-06",1.399,1.42,1.29,1.33,4563300.0],["2025-02-07",1.3,1.35,1.28,1.31,3535500.0],["2025-02-10",1.34,1.54,1.335,1.52,13606200.0],["2025-02-11",1.475,1.51,1.4,1.41,4841400.0],["2025-02-12",1.39,1.49,1.37,1.46,3336400.0],["2025-02-13",1.47,1.81,1.44,1.77,21432500.0],["2025-02-14",1.95,2.02,1.59,1.6,36756900.0],["2025-02-18",1.57,1.6,1.49,1.58,7256600.0],["2025-02-19",1.67,1.86,1.57,1.73,20366800.0],["2025-02-20",1.71,1.73,1.63,1.66,7586900.0],["2025-02-21",1.69,1.82,1.57,1.6,10641000.0],["2025-02-24",1.55,1.565,1.46,1.49,6529700.0],["2025-02-25",1.48,1.5,1.315,1.37,7366800.0],["2025-02-26",1.435,1.47,1.36,1.39,4371400.0],["2025-02-27",1.4,1.43,1.34,1.37,3733800.0],["2025-02-28",1.35,1.4,1.33,1.36,3049800.0],["2025-03-03",1.379,1.47,1.28,1.3,4601700.0],["2025-03-04",1.28,1.36,1.24,1.31,4158300.0],["2025-03-05",1.31,1.45,1.3,1.38,4563600.0],["2025-03-06",1.36,1.39,1.3,1.32,3662000.0],["2025-03-07",1.325,1.45,1.28,1.45,4080300.0],["2025-03-10",1.38,1.48,1.24,1.26,3903500.0],["2025-03-11",1.275,1.31,1.21,1.29,4736600.0],["2025-03-12",1.315,1.315,1.18,1.29,5849000.0],["2025-03-13",1.28,1.29,1.2,1.23,3257100.0],["2025-03-14",1.25,1.3,1.21,1.3,4261800.0],["2025-03-17",1.3,1.32,1.25,1.26,3429300.0],["2025-03-18",1.25,1.25,1.2,1.21,4147400.0],["2025-03-19",1.225,1.25,1.18,1.24,5736400.0],["2025-03-20",1.24,1.36,1.211,1.29,7126000.0],["2025-03-21",1.25,1.29,1.25,1.26,3332100.0],["2025-03-24",1.27,1.42,1.23,1.38,9170300.0],["2025-03-25",1.51,1.51,1.25,1.31,28267100.0],["2025-03-26",1.31,1.38,1.27,1.29,6955600.0],["2025-03-27",1.28,1.29,1.22,1.28,5784900.0],["2025-03-28",1.255,1.26,1.185,1.21,6529300.0],["2025-03-31",1.18,1.18,1.065,1.13,6863900.0],["2025-04-01",1.145,1.17,1.1,1.13,2574300.0],["2025-04-02",1.13,1.2,1.08,1.18,5621300.0],["2025-04-03",1.12,1.16,1.1,1.11,3009900.0],["2025-04-04",1.07,1.12,0.985,1.11,5768800.0],["2025-04-07",1.02,1.15,1.02,1.08,4639200.0],["2025-04-08",1.09,1.129,0.98,1.0,6561500.0],["2025-04-09",0.998,1.1,0.98,1.1,5370400.0],["2025-04-10",1.08,1.09,1.01,1.04,4114900.0],["2025-04-11",1.03,1.065,1.015,1.03,3622800.0],["2025-04-14",1.045,1.07,1.02,1.05,3002300.0],["2025-04-15",1.045,1.06,1.0,1.02,2678900.0],["2025-04-16",0.99,1.01,0.85,0.865,10889000.0],["2025-04-17",0.907,0.974,0.882,0.929,14751000.0],["2025-04-21",0.907,0.916,0.84,0.869,5536500.0],["2025-04-22",0.88,0.895,0.831,0.866,3363700.0],["2025-04-23",0.89,0.93,0.88,0.898,6168400.0],["2025-04-24",0.902,1.18,0.9,1.14,18542800.0],["2025-04-25",1.18,1.18,1.02,1.05,12300900.0],["2025-04-28",1.14,1.38,1.13,1.31,27586500.0],["2025-04-29",1.28,1.36,1.18,1.3,12045700.0],["2025-04-30",1.375,1.38,1.16,1.25,16344600.0],["2025-05-01",1.26,1.29,1.17,1.19,6867100.0],["2025-05-02",1.19,1.275,1.16,1.17,9292800.0],["2025-05-05",1.19,1.25,1.11,1.12,8184300.0],["2025-05-06",1.12,1.17,1.08,1.11,4727300.0],["2025-05-07",1.125,1.16,1.09,1.14,6620300.0],["2025-05-08",1.165,1.23,1.12,1.22,7201600.0],["2025-05-09",1.21,1.22,1.145,1.19,6043100.0],["2025-05-12",1.23,1.27,1.2,1.24,6998600.0],["2025-05-13",1.235,1.26,1.17,1.18,5004600.0],["2025-05-14",1.18,1.22,1.14,1.15,5231900.0],["2025-05-15",1.15,1.15,1.09,1.14,4089800.0],["2025-05-16",1.15,1.16,1.12,1.15,2424900.0],["2025-05-19",1.12,1.15,1.1,1.13,2997200.0],["2025-05-20",1.135,1.2,1.11,1.14,4927000.0],["2025-05-21",1.13,1.14,1.08,1.1,2731700.0],["2025-05-22",1.12,1.15,1.09,1.13,3407400.0],["2025-05-23",1.13,1.22,1.12,1.19,5944100.0],["2025-05-27",1.21,1.24,1.15,1.22,6313000.0],["2025-05-28",1.23,1.41,1.215,1.32,16795200.0],["2025-05-29",1.38,1.42,1.23,1.24,6739200.0],["2025-05-30",1.23,1.269,1.14,1.15,6951100.0],["2025-06-02",1.17,1.24,1.15,1.19,4175800.0],["2025-06-03",1.21,1.29,1.2,1.21,5323000.0],["2025-06-04",1.22,1.3,1.18,1.29,6840600.0],["2025-06-05",1.3,1.34,1.2,1.23,5851800.0],["2025-06-06",1.24,1.3,1.22,1.24,4415900.0],["2025-06-09",1.28,1.5,1.275,1.48,13186900.0],["2025-06-10",1.48,1.59,1.47,1.49,11427500.0],["2025-06-11",1.53,1.8,1.53,1.72,19791500.0],["2025-06-12",1.83,1.95,1.51,1.53,23559700.0],["2025-06-13",1.555,1.64,1.5,1.5,9910800.0],["2025-06-16",1.565,1.79,1.54,1.68,16116200.0],["2025-06-17",1.68,1.71,1.5,1.5,8602300.0],["2025-06-18",1.54,1.595,1.5,1.51,6478900.0],["2025-06-20",1.51,1.55,1.37,1.4,11367000.0],["2025-06-23",1.415,1.49,1.35,1.38,9544700.0],["2025-06-24",1.425,1.46,1.39,1.42,6443300.0],["2025-06-25",1.45,1.55,1.43,1.53,9115900.0],["2025-06-26",1.52,1.64,1.5,1.54,8824100.0],["2025-06-27",1.56,1.59,1.43,1.47,18851000.0],["2025-06-30",1.5,1.73,1.47,1.68,14893600.0],["2025-07-01",1.66,1.82,1.6,1.71,13614500.0],["2025-07-02",1.7,1.74,1.6,1.63,7775700.0],["2025-07-03",1.63,1.9,1.63,1.89,12169700.0],["2025-07-07",1.875,1.99,1.823,1.9,14635000.0],["2025-07-08",1.925,2.19,1.86,1.93,20590900.0],["2025-07-09",1.96,1.96,1.74,1.78,12650600.0],["2025-07-10",1.745,1.8,1.7,1.74,7448600.0],["2025-07-11",1.74,1.89,1.725,1.75,10852600.0],["2025-07-14",1.8,2.06,1.775,2.04,15955000.0],["2025-07-15",2.05,2.15,1.95,2.03,14664400.0],["2025-07-16",2.045,2.31,1.98,2.26,21947000.0],["2025-07-17",2.26,2.53,2.14,2.48,27848300.0],["2025-07-18",2.44,2.44,1.91,1.92,35470100.0],["2025-07-21",2.05,2.15,2.01,2.05,16098000.0],["2025-07-22",2.08,3.19,2.05,2.94,117878900.0],["2025-07-23",2.92,3.11,2.57,2.74,39688600.0],["2025-07-24",2.905,3.61,2.88,3.0,63648300.0],["2025-07-25",3.26,3.31,2.77,2.91,29756400.0],["2025-07-28",2.92,2.985,2.61,2.69,19722600.0],["2025-07-29",2.695,2.71,2.33,2.37,18544400.0],["2025-07-30",2.24,2.57,2.22,2.34,18188200.0],["2025-07-31",2.35,2.47,2.072,2.13,18834800.0],["2025-08-01",2.215,2.215,2.0,2.01,12876100.0],["2025-08-04",2.12,2.5,2.09,2.41,26947700.0],["2025-08-05",2.425,2.44,2.27,2.32,13161900.0],["2025-08-06",2.32,2.33,2.16,2.29,8790300.0],["2025-08-07",2.33,2.54,2.285,2.35,12288400.0],["2025-08-08",2.38,2.57,2.37,2.47,9855600.0],["2025-08-11",2.33,2.58,2.27,2.46,15330100.0],["2025-08-12",2.5,2.64,2.45,2.58,12032700.0],["2025-08-13",2.62,2.77,2.591,2.76,12342800.0],["2025-08-14",2.715,3.05,2.67,3.0,18574800.0],["2025-08-15",2.965,2.99,2.71,2.77,15625600.0],["2025-08-18",2.87,2.96,2.48,2.58,22186100.0],["2025-08-19",2.5,2.692,2.49,2.495,9193200.0],["2025-08-20",2.445,2.45,2.27,2.33,12920400.0],["2025-08-21",2.3,2.315,2.15,2.2,10361700.0],["2025-08-22",2.27,2.47,2.205,2.46,16260400.0],["2025-08-25",2.41,2.47,2.32,2.41,11090900.0],["2025-08-26",2.39,2.42,2.25,2.29,10180200.0],["2025-08-27",2.39,2.5,2.35,2.38,11072300.0],["2025-08-28",2.38,2.43,2.295,2.38,7618400.0],["2025-08-29",2.37,2.41,2.2,2.23,9772900.0],["2025-09-02",2.16,2.22,2.03,2.08,12983100.0],["2025-09-03",2.1,2.1,2.0,2.09,9457200.0],["2025-09-04",2.1,2.108,1.9,1.91,12675300.0],["2025-09-05",1.89,2.02,1.775,1.81,15886900.0],["2025-09-08",1.81,1.87,1.67,1.75,15168700.0],["2025-09-09",1.75,1.77,1.58,1.62,14343800.0],["2025-09-10",1.8,1.92,1.67,1.67,22618000.0],["2025-09-11",1.645,1.91,1.63,1.88,25067500.0],["2025-09-12",1.8,1.82,1.69,1.72,13209400.0],["2025-09-15",1.73,1.8,1.73,1.735,5522800.0],["2025-09-16",1.72,1.75,1.62,1.74,8441700.0],["2025-09-17",1.71,1.8,1.67,1.7,13346400.0],["2025-09-18",1.7,1.73,1.65,1.68,8929200.0],["2025-09-19",1.71,1.805,1.67,1.77,14890600.0],["2025-09-22",1.73,1.75,1.59,1.65,18098600.0],["2025-09-23",1.645,1.74,1.62,1.64,9448100.0],["2025-09-24",1.655,1.71,1.64,1.65,7699700.0],["2025-09-25",1.625,1.64,1.48,1.51,16614900.0],["2025-09-26",1.53,1.54,1.37,1.38,14647700.0],["2025-09-29",1.41,1.41,1.315,1.35,12238700.0],["2025-09-30",1.315,1.36,1.28,1.3,8940400.0],["2025-10-01",1.29,1.4,1.27,1.37,9032000.0],["2025-10-02",1.39,1.45,1.351,1.41,9499100.0],["2025-10-03",1.42,1.56,1.4,1.54,13533500.0],["2025-10-06",1.59,1.68,1.56,1.62,11861000.0],["2025-10-07",1.635,1.64,1.45,1.47,10229800.0],["2025-10-08",1.5,1.58,1.5,1.51,6436200.0],["2025-10-09",1.52,1.535,1.38,1.44,11002100.0],["2025-10-10",1.42,1.438,1.35,1.35,7364000.0],["2025-10-13",1.39,1.5,1.39,1.48,7023900.0],["2025-10-14",1.42,1.52,1.4,1.5,6437100.0],["2025-10-15",1.5,1.52,1.43,1.47,3507400.0],["2025-10-16",1.47,1.57,1.4,1.41,6401700.0],["2025-10-17",1.41,1.41,1.33,1.35,7279800.0],["2025-10-20",1.38,1.485,1.379,1.46,5280800.0],["2025-10-21",1.46,1.46,1.37,1.4,5547600.0],["2025-10-22",1.39,1.43,1.33,1.38,5202900.0],["2025-10-23",1.4,1.45,1.365,1.44,3403900.0],["2025-10-24",1.48,1.52,1.46,1.49,6180600.0],["2025-10-27",1.54,1.57,1.45,1.55,6843700.0],["2025-10-28",1.56,1.57,1.42,1.43,6290900.0],["2025-10-29",1.44,1.45,1.36,1.37,5373100.0],["2025-10-30",1.37,1.41,1.35,1.35,4426900.0],["2025-10-31",1.385,1.39,1.33,1.38,3996000.0],["2025-11-03",1.385,1.418,1.29,1.31,6488000.0],["2025-11-04",1.28,1.31,1.22,1.24,7237400.0],["2025-11-05",1.24,1.29,1.23,1.27,5032600.0],["2025-11-06",1.26,1.26,1.16,1.16,8203200.0],["2025-11-07",1.14,1.205,1.085,1.19,8456400.0],["2025-11-10",1.205,1.23,1.11,1.16,6314800.0],["2025-11-11",1.16,1.17,1.11,1.12,4842600.0],["2025-11-12",1.12,1.15,1.08,1.11,4727700.0],["2025-11-13",1.13,1.22,1.03,1.06,11702800.0],["2025-11-14",1.0,1.09,1.0,1.01,7316800.0],["2025-11-17",1.02,1.118,0.942,1.02,11933800.0],["2025-11-18",1.065,1.15,1.0,1.11,6877900.0],["2025-11-19",1.15,1.15,1.02,1.02,5783200.0],["2025-11-20",1.05,1.11,1.03,1.04,6768100.0],["2025-11-21",1.03,1.135,1.01,1.12,6888500.0],["2025-11-24",1.125,1.19,1.12,1.18,5468800.0],["2025-11-25",1.16,1.17,1.12,1.15,3765700.0],["2025-11-26",1.15,1.2,1.131,1.18,4586500.0],["2025-11-28",1.18,1.22,1.125,1.15,4757300.0],["2025-12-01",1.12,1.13,1.05,1.05,4704400.0],["2025-12-02",1.06,1.11,1.05,1.07,3784900.0],["2025-12-03",1.07,1.11,1.06,1.11,3209100.0],["2025-12-04",1.115,1.2,1.1,1.2,6634200.0],["2025-12-05",1.19,1.19,1.115,1.13,4563800.0],["2025-12-08",1.16,1.21,1.14,1.15,5014100.0],["2025-12-09",1.15,1.17,1.09,1.17,5541200.0],["2025-12-10",1.16,1.18,1.12,1.16,4375500.0],["2025-12-11",1.14,1.145,1.1,1.11,3678400.0],["2025-12-12",1.12,1.13,1.06,1.07,4649500.0],["2025-12-15",1.09,1.09,1.02,1.06,3984100.0],["2025-12-16",1.05,1.12,1.05,1.08,3141600.0],["2025-12-17",1.09,1.12,1.02,1.03,4900400.0],["2025-12-18",1.05,1.15,1.05,1.09,5768500.0],["2025-12-19",1.11,1.15,1.09,1.12,11331400.0],["2025-12-22",1.15,1.31,1.15,1.23,12472000.0],["2025-12-23",1.235,1.29,1.17,1.19,5941400.0],["2025-12-24",1.19,1.21,1.15,1.19,2512600.0],["2025-12-26",1.17,1.185,1.12,1.12,3138900.0],["2025-12-29",1.11,1.14,1.08,1.08,4320300.0],["2025-12-30",1.09,1.1,1.02,1.03,7639400.0],["2025-12-31",1.04,1.05,1.01,1.02,6692300.0],["2026-01-02",1.04,1.1,1.03,1.07,5559000.0],["2026-01-05",1.12,1.27,1.11,1.19,15795700.0],["2026-01-06",1.215,1.29,1.19,1.26,8913400.0],["2026-01-07",1.3,1.33,1.225,1.23,5928700.0],["2026-01-08",1.155,1.179,1.11,1.11,8216200.0],["2026-01-09",1.12,1.13,1.08,1.09,5499100.0],["2026-01-12",1.11,1.14,1.09,1.1,4511400.0],["2026-01-13",1.1,1.125,1.08,1.09,3728500.0],["2026-01-14",1.095,1.1,1.05,1.08,4142100.0],["2026-01-15",1.07,1.08,1.05,1.07,5340500.0],["2026-01-16",1.08,1.088,1.04,1.06,9569900.0],["2026-01-20",1.04,1.06,1.01,1.01,7949200.0],["2026-01-21",1.03,1.06,1.0,1.04,5892900.0],["2026-01-22",1.03,1.06,1.01,1.03,4639900.0],["2026-01-23",1.04,1.05,1.01,1.02,3272600.0],["2026-01-26",1.095,1.12,1.05,1.05,10855800.0],["2026-01-27",1.07,1.07,1.01,1.02,7173900.0],["2026-01-28",1.03,1.06,1.02,1.04,5681300.0],["2026-01-29",1.05,1.05,1.0,1.01,10991700.0],["2026-01-30",1.015,1.06,1.01,1.04,8132500.0],["2026-02-02",1.03,1.08,1.0,1.06,12161800.0],["2026-02-03",1.06,1.09,1.02,1.07,6796900.0],["2026-02-04",1.085,1.12,1.01,1.04,9763400.0],["2026-02-05",1.02,1.02,0.636,0.821,34035900.0],["2026-02-06",0.841,0.865,0.68,0.77,22754900.0],["2026-02-09",0.8,0.84,0.72,0.747,24526500.0],["2026-02-10",0.761,0.808,0.702,0.702,14049800.0],["2026-02-11",0.71,0.729,0.63,0.65,17880800.0],["2026-02-12",0.657,0.661,0.6,0.624,16940900.0],["2026-02-13",0.628,0.655,0.61,0.61,9328000.0],["2026-02-17",0.619,0.63,0.535,0.544,28063100.0],["2026-02-18",0.554,0.595,0.511,0.516,21538700.0],["2026-02-19",0.536,0.537,0.47,0.489,16660700.0],["2026-02-20",0.485,0.485,0.439,0.447,19728800.0],["2026-02-23",0.469,0.614,0.464,0.525,67624100.0],["2026-02-24",0.538,0.547,0.47,0.497,24088700.0],["2026-02-25",0.506,0.584,0.5,0.562,21749300.0],["2026-02-26",0.55,0.551,0.504,0.515,11905200.0],["2026-02-27",0.5,0.514,0.482,0.49,13408700.0],["2026-03-02",0.463,0.47,0.44,0.461,20466300.0],["2026-03-03",0.44,0.475,0.44,0.46,14981300.0],["2026-03-04",0.468,0.489,0.44,0.44,7446900.0],["2026-03-05",0.446,0.5,0.44,0.46,9537800.0],["2026-03-06",0.452,0.479,0.445,0.445,8753700.0],["2026-03-09",0.444,0.456,0.38,0.435,20563800.0],["2026-03-10",0.436,0.436,0.403,0.41,8651200.0],["2026-03-11",0.428,0.438,0.36,0.369,21899100.0],["2026-03-12",0.367,0.369,0.335,0.346,17254100.0],["2026-03-13",0.355,0.38,0.35,0.353,11037400.0],["2026-03-16",0.365,0.44,0.357,0.357,23625000.0],["2026-03-17",0.365,0.38,0.348,0.353,14844400.0],["2026-03-18",0.362,0.362,0.318,0.326,16224600.0],["2026-03-19",0.319,0.32,0.3,0.301,13714500.0],["2026-03-20",0.305,0.329,0.27,0.27,19481700.0],["2026-03-23",0.323,0.36,0.3,0.35,235100000.0],["2026-03-24",0.326,0.335,0.278,0.29,47985200.0],["2026-03-25",0.287,0.3,0.26,0.289,31053700.0],["2026-03-26",0.277,0.285,0.252,0.26,23398400.0],["2026-03-27",0.255,0.255,0.233,0.242,26587000.0],["2026-03-30",0.242,0.263,0.226,0.254,20260100.0],["2026-03-31",0.256,0.286,0.246,0.275,27456600.0],["2026-04-01",0.278,0.285,0.24,0.25,20843400.0],["2026-04-02",0.24,0.249,0.231,0.236,15792800.0],["2026-04-06",0.243,0.254,0.222,0.222,15847800.0],["2026-04-07",0.225,0.226,0.206,0.223,19266000.0],["2026-04-08",0.239,0.243,0.21,0.216,17195600.0],["2026-04-09",0.213,0.26,0.213,0.257,24323100.0],["2026-04-10",0.25,0.35,0.245,0.32,70647900.0],["2026-04-13",0.366,0.376,0.297,0.344,106586900.0],["2026-04-14",0.33,0.354,0.306,0.31,20921700.0],["2026-04-15",0.31,0.323,0.279,0.304,25833600.0],["2026-04-16",0.311,0.337,0.301,0.302,21978300.0],["2026-04-17",0.307,0.32,0.275,0.297,30987700.0],["2026-04-20",0.302,0.305,0.28,0.287,15834800.0],["2026-04-21",0.295,0.594,0.287,0.532,590430500.0],["2026-04-22",0.5,0.588,0.401,0.423,187268700.0],["2026-04-23",0.413,0.413,0.35,0.394,37767400.0],["2026-04-24",0.396,0.419,0.362,0.371,17333800.0],["2026-04-27",0.369,0.39,0.34,0.359,19511200.0],["2026-04-28",0.35,0.394,0.342,0.389,10432800.0],["2026-04-29",0.39,0.395,0.357,0.384,7682100.0],["2026-04-30",0.39,0.449,0.38,0.436,24003600.0],["2026-05-01",0.432,0.473,0.401,0.41,20400600.0],["2026-05-04",0.425,0.445,0.393,0.396,11392600.0],["2026-05-05",0.4,0.401,0.32,0.334,22167700.0],["2026-05-06",0.341,0.398,0.339,0.398,16038000.0],["2026-05-07",0.383,0.39,0.363,0.375,9040300.0],["2026-05-08",0.386,0.417,0.367,0.405,14923600.0],["2026-05-11",0.426,0.444,0.39,0.396,15153400.0],["2026-05-12",0.399,0.434,0.38,0.411,13772200.0],["2026-05-13",0.41,0.432,0.382,0.41,11804900.0],["2026-05-14",0.414,0.421,0.369,0.388,14796600.0],["2026-05-15",0.388,0.393,0.36,0.36,9203000.0],["2026-05-18",0.39,0.39,0.342,0.348,13150200.0],["2026-05-19",0.344,0.345,0.317,0.318,13641600.0],["2026-05-20",0.322,0.338,0.3,0.332,9552400.0],["2026-05-21",0.331,0.36,0.325,0.352,9888700.0],["2026-05-22",0.347,0.355,0.316,0.317,11273500.0],["2026-05-26",0.32,0.32,0.3,0.302,12843500.0],["2026-05-27",0.302,0.313,0.288,0.309,8550200.0],["2026-05-28",0.305,0.319,0.3,0.315,5716700.0],["2026-05-29",0.315,0.39,0.312,0.364,34008700.0],["2026-06-01",0.4,0.453,0.384,0.402,48979200.0],["2026-06-02",0.388,0.415,0.375,0.38,14450900.0],["2026-06-03",0.37,0.372,0.334,0.342,12438500.0],["2026-06-04",0.338,0.35,0.33,0.333,11637400.0],["2026-06-05",0.335,0.336,0.295,0.302,15720500.0],["2026-06-08",0.325,0.335,0.312,0.322,7436600.0],["2026-06-09",0.33,0.355,0.31,0.31,13569700.0],["2026-06-10",0.309,0.338,0.3,0.3,7388900.0],["2026-06-11",0.305,0.326,0.302,0.319,8166200.0],["2026-06-12",0.32,0.338,0.298,0.3,13142700.0],["2026-06-15",0.317,0.376,0.308,0.319,27527300.0],["2026-06-16",0.33,0.344,0.32,0.323,12456100.0],["2026-06-17",0.332,0.344,0.288,0.294,26360400.0],["2026-06-18",0.302,0.31,0.283,0.291,25130100.0],["2026-06-22",0.304,0.304,0.28,0.283,14691300.0],["2026-06-23",0.28,0.28,0.265,0.267,13063400.0],["2026-06-24",0.27,0.275,0.252,0.254,12796700.0],["2026-06-25",0.26,0.263,0.226,0.237,17797100.0],["2026-06-26",0.235,0.244,0.225,0.24,33523300.0],["2026-06-29",0.243,0.265,0.232,0.259,13721300.0],["2026-06-30",0.257,0.26,0.23,0.231,13294700.0],["2026-07-01",0.237,0.25,0.233,0.248,9788400.0],["2026-07-02",0.25,0.267,0.234,0.242,12999500.0],["2026-07-06",0.242,0.25,0.23,0.245,10651600.0],["2026-07-07",0.242,0.242,0.221,0.23,15580100.0],["2026-07-08",0.225,0.226,0.206,0.214,16544200.0],["2026-07-09",0.214,0.216,0.204,0.214,11195100.0],["2026-07-10",0.212,0.214,0.19,0.19,34742700.0],["2026-07-13",0.1927,0.192899,0.1653,0.1696,35918195.274731],["2026-07-14",0.1632,0.1632,0.1485,0.1583,26175919.895352],["2026-07-15",0.1601,0.165,0.132,0.1356,38438541.850284],["2026-07-16",0.1326,0.1353,0.115,0.1236,40509240.679598],["2026-07-17",0.1393,0.1469,0.128001,0.1338,86301937.730554],["2026-07-20",0.1408,0.142,0.109,0.1096,155542205.522075],["2026-07-21",0.10925,0.119,0.105,0.1116,57016301.69336],["2026-07-22",0.0787,0.0878,0.0658,0.0793,75822816.062511],["2026-07-23",0.077,0.0948,0.0715,0.0717,54509197.173305],["2026-07-24",10.25,10.25,6.4,6.49,1106465.249473],["2026-07-27",6.52,6.67,4.84,5.12,1011651.825776],["2026-07-28",5.01,5.1,3.675,4.63,1399066.273719],["2026-07-29",4.51,4.98,3.9,4.62,782922.581173],["2026-07-30",5.1,6.43,4.6601,5.35,3028446.128702],["2026-07-31",5.16,9.3,4.915,5.93,9731183.917394],["2026-08-03",6.08,6.18,4.77,4.93,2773850.416339],["2026-08-04",5.01,5.28,4.78,5.08,956391.752268],["2026-08-05",5.02,5.09,4.83,4.85,678201.745342]]}