{"t":"NVVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-05-01",156640.0,156640.0,155200.0,155200.0,1.0],["2020-05-04",155200.0,155200.0,155200.0,155200.0,0.0],["2020-05-05",156800.0,156800.0,156160.0,156160.0,1.0],["2020-05-06",156160.0,156160.0,156160.0,156160.0,1.0],["2020-05-07",158560.0,158560.0,158560.0,158560.0,1.0],["2020-05-08",157600.0,157600.0,156480.0,157120.0,1.0],["2020-05-11",157120.0,157120.0,157120.0,157120.0,0.0],["2020-05-12",157120.0,157120.0,157120.0,157120.0,0.0],["2020-05-13",157120.0,157120.0,157120.0,157120.0,6.0],["2020-05-14",157280.0,157440.0,157280.0,157440.0,1.0],["2020-05-15",157600.0,157600.0,157264.0,157264.0,0.0],["2020-05-18",157264.0,157264.0,157264.0,157264.0,0.0],["2020-05-19",158400.0,158400.0,156960.0,157120.0,1.0],["2020-05-20",158400.0,158400.0,156960.0,156960.0,0.0],["2020-05-21",156960.0,156960.0,156960.0,156960.0,0.0],["2020-05-22",156960.0,156960.0,156800.0,156960.0,6.0],["2020-05-26",156960.0,156960.0,156960.0,156960.0,0.0],["2020-05-27",156960.0,157120.0,156960.0,157120.0,2.0],["2020-05-28",157120.0,157120.0,157120.0,157120.0,0.0],["2020-05-29",157120.0,157120.0,157120.0,157120.0,0.0],["2020-06-01",157120.0,157120.0,157120.0,157120.0,0.0],["2020-06-02",156960.0,156960.0,156960.0,156960.0,0.0],["2020-06-03",157120.0,157120.0,157120.0,157120.0,0.0],["2020-06-04",157120.0,157120.0,157120.0,157120.0,0.0],["2020-06-05",158400.0,158400.0,156800.0,156800.0,1.0],["2020-06-08",156800.0,156800.0,156800.0,156800.0,0.0],["2020-06-09",156960.0,156960.0,156960.0,156960.0,0.0],["2020-06-10",156960.0,157280.0,156960.0,157280.0,1.0],["2020-06-11",156960.0,157280.0,156880.0,157280.0,3.0],["2020-06-12",156864.0,157120.0,156864.0,157120.0,0.0],["2020-06-15",156800.0,157280.0,156800.0,157120.0,0.0],["2020-06-16",157760.0,157760.0,156800.0,156800.0,0.0],["2020-06-17",156960.0,157280.0,156960.0,157280.0,0.0],["2020-06-18",157280.0,157600.0,156800.0,157600.0,1.0],["2020-06-19",157440.0,158080.0,157440.0,157920.0,1.0],["2020-06-22",157920.0,157920.0,157920.0,157920.0,0.0],["2020-06-23",157920.0,157920.0,157920.0,157920.0,0.0],["2020-06-24",157920.0,157920.0,157920.0,157920.0,0.0],["2020-06-25",158240.0,158400.0,158240.0,158400.0,0.0],["2020-06-26",158400.0,158400.0,158400.0,158400.0,0.0],["2020-06-29",157920.0,158400.0,157920.0,158400.0,0.0],["2020-06-30",158240.0,158720.0,158240.0,158720.0,0.0],["2020-07-01",158720.0,158720.0,158720.0,158720.0,0.0],["2020-07-02",158720.0,158720.0,158400.0,158400.0,0.0],["2020-07-06",158720.0,158720.0,158560.0,158560.0,0.0],["2020-07-07",158880.0,158880.0,158880.0,158880.0,0.0],["2020-07-08",158400.0,158400.0,157600.0,157600.0,2.0],["2020-07-09",158400.0,158720.0,158160.0,158560.0,1.0],["2020-07-10",158720.0,158720.0,158400.0,158400.0,0.0],["2020-07-13",158720.0,158720.0,158720.0,158720.0,0.0],["2020-07-14",159040.0,159040.0,159040.0,159040.0,0.0],["2020-07-15",159040.0,159040.0,159040.0,159040.0,0.0],["2020-07-16",159040.0,159680.0,159040.0,159680.0,0.0],["2020-07-17",159680.0,159680.0,159680.0,159680.0,0.0],["2020-07-20",160320.0,160320.0,159360.0,159360.0,0.0],["2020-07-21",159360.0,159520.0,159200.0,159520.0,0.0],["2020-07-22",159520.0,159520.0,159520.0,159520.0,0.0],["2020-07-23",159680.0,159680.0,159680.0,159680.0,0.0],["2020-07-24",159360.0,159360.0,159360.0,159360.0,0.0],["2020-07-27",159360.0,159360.0,159360.0,159360.0,0.0],["2020-07-28",159360.0,159360.0,159360.0,159360.0,0.0],["2020-07-29",159040.0,159040.0,159040.0,159040.0,0.0],["2020-07-30",159040.0,159360.0,159040.0,159040.0,1.0],["2020-07-31",159040.0,159120.0,159040.0,159040.0,1.0],["2020-08-03",159200.0,159200.0,159040.0,159200.0,2.0],["2020-08-04",159200.0,159200.0,159200.0,159200.0,0.0],["2020-08-05",159040.0,159040.0,159040.0,159040.0,0.0],["2020-08-06",159040.0,159040.0,159040.0,159040.0,0.0],["2020-08-07",158400.0,158768.0,158400.0,158768.0,1.0],["2020-08-10",158768.0,158768.0,158768.0,158768.0,0.0],["2020-08-11",158768.0,158768.0,158768.0,158768.0,0.0],["2020-08-12",158400.0,159520.0,158400.0,158400.0,2.0],["2020-08-13",158400.0,158400.0,158400.0,158400.0,0.0],["2020-08-14",158400.0,158400.0,158400.0,158400.0,0.0],["2020-08-17",158400.0,158720.0,158400.0,158560.0,0.0],["2020-08-18",158560.0,158560.0,158560.0,158560.0,0.0],["2020-08-19",158560.0,158560.0,158560.0,158560.0,0.0],["2020-08-20",158400.0,159120.0,158400.0,159120.0,0.0],["2020-08-21",158400.0,158720.0,158080.0,158400.0,1.0],["2020-08-24",158160.0,158960.0,157920.0,157920.0,3.0],["2020-08-25",158080.0,158720.0,157920.0,158720.0,0.0],["2020-08-26",158720.0,158720.0,158720.0,158720.0,0.0],["2020-08-27",158720.0,158720.0,158720.0,158720.0,0.0],["2020-08-28",158400.0,158560.0,158400.0,158560.0,0.0],["2020-08-31",158400.0,158720.0,158400.0,158400.0,1.0],["2020-09-01",158880.0,158880.0,158400.0,158400.0,0.0],["2020-09-02",158720.0,158720.0,158400.0,158400.0,0.0],["2020-09-03",158880.0,159040.0,158880.0,158880.0,1.0],["2020-09-04",159680.0,159680.0,159040.0,159200.0,0.0],["2020-09-08",158400.0,158400.0,158400.0,158400.0,0.0],["2020-09-09",158400.0,158400.0,158400.0,158400.0,0.0],["2020-09-10",158720.0,158720.0,158400.0,158560.0,0.0],["2020-09-11",158560.0,158560.0,158560.0,158560.0,0.0],["2020-09-14",158560.0,158880.0,158560.0,158560.0,1.0],["2020-09-15",158400.0,158560.0,158400.0,158560.0,0.0],["2020-09-16",158560.0,158560.0,158560.0,158560.0,0.0],["2020-09-17",158560.0,158560.0,158560.0,158560.0,0.0],["2020-09-18",159360.0,163040.0,159360.0,160800.0,1.0],["2020-09-21",158720.0,158720.0,158400.0,158400.0,0.0],["2020-09-22",158560.0,160928.0,158400.0,158560.0,1.0],["2020-09-23",158560.0,159200.0,158080.0,159040.0,1.0],["2020-09-24",159040.0,159040.0,159040.0,159040.0,0.0],["2020-09-25",158400.0,158400.0,158400.0,158400.0,0.0],["2020-09-28",158560.0,158720.0,158080.0,158560.0,1.0],["2020-09-29",159040.0,159680.0,158880.0,159680.0,0.0],["2020-09-30",159680.0,159680.0,159680.0,159680.0,0.0],["2020-10-01",159680.0,159680.0,159680.0,159680.0,0.0],["2020-10-02",158560.0,159520.0,158560.0,159520.0,0.0],["2020-10-05",159520.0,159520.0,159520.0,159520.0,0.0],["2020-10-06",159520.0,159520.0,158560.0,159200.0,1.0],["2020-10-07",159200.0,159200.0,158720.0,159200.0,0.0],["2020-10-08",159360.0,159520.0,159360.0,159520.0,0.0],["2020-10-09",158720.0,158720.0,158560.0,158720.0,0.0],["2020-10-12",159360.0,159520.0,158720.0,159200.0,1.0],["2020-10-13",159520.0,159520.0,159280.0,159280.0,0.0],["2020-10-14",159200.0,161360.0,159200.0,160000.0,1.0],["2020-10-15",160000.0,160000.0,160000.0,160000.0,0.0],["2020-10-16",160000.0,160000.0,160000.0,160000.0,0.0],["2020-10-19",160000.0,160000.0,160000.0,160000.0,0.0],["2020-10-20",160000.0,160000.0,160000.0,160000.0,0.0],["2020-10-21",159360.0,159600.0,159360.0,159600.0,0.0],["2020-10-22",159200.0,159200.0,159200.0,159200.0,1.0],["2020-10-23",159040.0,159360.0,159040.0,159360.0,0.0],["2020-10-26",158720.0,158720.0,158720.0,158720.0,1.0],["2020-10-27",158720.0,158720.0,158720.0,158720.0,1.0],["2020-10-28",158720.0,158880.0,158560.0,158560.0,3.0],["2020-10-29",158560.0,158560.0,158560.0,158560.0,0.0],["2020-10-30",158560.0,158720.0,158400.0,158400.0,1.0],["2020-11-02",158560.0,159280.0,158560.0,159280.0,0.0],["2020-11-03",159280.0,159280.0,159280.0,159280.0,0.0],["2020-11-04",159280.0,159280.0,159280.0,159280.0,0.0],["2020-11-05",159200.0,159360.0,159040.0,159216.0,0.0],["2020-11-06",159216.0,159216.0,159216.0,159216.0,0.0],["2020-11-09",159216.0,159216.0,159216.0,159216.0,0.0],["2020-11-10",159216.0,159216.0,159216.0,159216.0,0.0],["2020-11-11",159040.0,159040.0,158880.0,158880.0,0.0],["2020-11-12",160960.0,163200.0,158720.0,159840.0,31.0],["2020-11-13",160960.0,160960.0,159360.0,159840.0,5.0],["2020-11-16",160000.0,160480.0,159840.0,160080.0,12.0],["2020-11-17",160320.0,161600.0,159680.0,160000.0,11.0],["2020-11-18",160320.0,160320.0,159360.0,160160.0,9.0],["2020-11-19",160320.0,161600.0,159680.0,160800.0,29.0],["2020-11-20",161600.0,163840.0,161600.0,162400.0,30.0],["2020-11-23",164000.0,182240.0,163200.0,177600.0,260.0],["2020-11-24",192800.0,200000.0,176000.0,191360.0,256.0],["2020-11-25",239360.0,363840.0,234400.0,356320.0,1526.0],["2020-11-27",278400.0,303200.0,258880.0,276800.0,370.0],["2020-11-30",267200.0,271360.0,226880.0,238240.0,177.0],["2020-12-01",248000.0,254400.0,211360.0,221760.0,89.0],["2020-12-02",202080.0,222880.0,194560.0,222880.0,74.0],["2020-12-03",231840.0,255680.0,228000.0,240800.0,68.0],["2020-12-04",240800.0,249280.0,232160.0,247040.0,52.0],["2020-12-07",254400.0,269600.0,250400.0,259040.0,80.0],["2020-12-08",261600.0,262240.0,241600.0,248160.0,40.0],["2020-12-09",249920.0,258240.0,235200.0,241600.0,53.0],["2020-12-10",230080.0,252000.0,228000.0,252000.0,40.0],["2020-12-11",250640.0,252800.0,232000.0,242400.0,42.0],["2020-12-14",242560.0,245600.0,225440.0,232000.0,38.0],["2020-12-15",225760.0,230240.0,219840.0,220640.0,39.0],["2020-12-16",222880.0,230080.0,216160.0,229920.0,33.0],["2020-12-17",232000.0,244320.0,232000.0,239840.0,51.0],["2020-12-18",241600.0,276160.0,240000.0,271200.0,118.0],["2020-12-21",258560.0,295200.0,258560.0,281280.0,63.0],["2020-12-22",290400.0,299840.0,276800.0,296960.0,80.0],["2020-12-23",323200.0,342160.0,304000.0,318400.0,96.0],["2020-12-24",323360.0,331472.0,297600.0,303360.0,40.0],["2020-12-28",316480.0,327680.0,272160.0,284160.0,82.0],["2020-12-29",284160.0,287520.0,264000.0,267040.0,31.0],["2020-12-30",279360.0,300000.0,270720.0,298720.0,23.0],["2020-12-31",288000.0,292160.0,274080.0,275520.0,40.0],["2021-01-04",285600.0,286400.0,243840.0,256000.0,52.0],["2021-01-05",257600.0,275360.0,256016.0,275200.0,24.0],["2021-01-06",278560.0,291840.0,260000.0,267680.0,44.0],["2021-01-07",280000.0,286400.0,269120.0,280960.0,20.0],["2021-01-08",289120.0,320000.0,288512.0,320000.0,51.0],["2021-01-11",301760.0,343200.0,300800.0,332000.0,76.0],["2021-01-12",317120.0,330880.0,312000.0,324000.0,37.0],["2021-01-13",325728.0,335040.0,312640.0,319840.0,46.0],["2021-01-14",323360.0,323360.0,299312.0,308480.0,44.0],["2021-01-15",305920.0,313600.0,284240.0,286400.0,39.0],["2021-01-19",298240.0,302880.0,286400.0,296000.0,25.0],["2021-01-20",293600.0,297600.0,283360.0,292320.0,18.0],["2021-01-21",289440.0,295840.0,280320.0,286080.0,24.0],["2021-01-22",281600.0,292800.0,280000.0,283200.0,19.0],["2021-01-25",280000.0,282240.0,257920.0,275200.0,34.0],["2021-01-26",274400.0,349120.0,273760.0,348320.0,66.0],["2021-01-27",312160.0,333600.0,299040.0,312800.0,39.0],["2021-01-28",311680.0,328000.0,296000.0,306720.0,20.0],["2021-01-29",297920.0,311840.0,272000.0,293920.0,27.0],["2021-02-01",301920.0,332800.0,300800.0,319040.0,33.0],["2021-02-02",318400.0,325920.0,312000.0,313440.0,15.0],["2021-02-03",319680.0,319680.0,304480.0,309280.0,12.0],["2021-02-04",309280.0,315680.0,305280.0,305920.0,12.0],["2021-02-05",309920.0,313600.0,302400.0,305600.0,11.0],["2021-02-08",305600.0,320000.0,301760.0,313760.0,25.0],["2021-02-09",306400.0,307840.0,288000.0,304480.0,28.0],["2021-02-10",305920.0,307200.0,288000.0,292960.0,17.0],["2021-02-11",286560.0,296288.0,280800.0,285600.0,16.0],["2021-02-12",288000.0,295680.0,281600.0,295040.0,9.0],["2021-02-16",295040.0,295040.0,280000.0,281440.0,18.0],["2021-02-17",284800.0,286720.0,267840.0,275360.0,22.0],["2021-02-18",271200.0,285280.0,264000.0,282880.0,11.0],["2021-02-19",287840.0,287840.0,267840.0,272000.0,12.0],["2021-02-22",270400.0,278240.0,260320.0,264000.0,9.0],["2021-02-23",248000.0,250720.0,225440.0,241600.0,23.0],["2021-02-24",241120.0,256480.0,238400.0,252960.0,11.0],["2021-02-25",252000.0,260800.0,229920.0,235200.0,11.0],["2021-02-26",228480.0,239920.0,224000.0,226880.0,9.0],["2021-03-01",238560.0,248000.0,235216.0,241760.0,7.0],["2021-03-02",245600.0,255680.0,240800.0,240800.0,6.0],["2021-03-03",244160.0,249984.0,227200.0,236000.0,12.0],["2021-03-04",233600.0,237184.0,192000.0,203248.0,25.0],["2021-03-05",202240.0,205536.0,179200.0,200800.0,25.0],["2021-03-08",216000.0,216000.0,201280.0,206560.0,10.0],["2021-03-09",213280.0,227200.0,213280.0,226880.0,6.0],["2021-03-10",248000.0,248000.0,225760.0,231040.0,11.0],["2021-03-11",240000.0,248480.0,227360.0,233600.0,13.0],["2021-03-12",233600.0,234400.0,218720.0,226560.0,14.0],["2021-03-15",230720.0,247200.0,230720.0,234240.0,9.0],["2021-03-16",241440.0,243280.0,228000.0,233440.0,8.0],["2021-03-17",230080.0,252000.0,225280.0,250560.0,12.0],["2021-03-18",249600.0,252000.0,240160.0,244960.0,5.0],["2021-03-19",244960.0,246864.0,224320.0,237600.0,11.0],["2021-03-22",238080.0,248320.0,234400.0,248320.0,7.0],["2021-03-23",241600.0,266400.0,204000.0,219200.0,10.0],["2021-03-24",220800.0,236000.0,193920.0,200960.0,13.0],["2021-03-25",185760.0,188320.0,163200.0,171360.0,52.0],["2021-03-26",180160.0,198080.0,172800.0,175200.0,29.0],["2021-03-29",180320.0,183744.0,163200.0,163200.0,14.0],["2021-03-30",166400.0,170384.0,158560.0,160320.0,17.0],["2021-03-31",165760.0,170880.0,160480.0,161600.0,25.0],["2021-04-01",172320.0,207040.0,168960.0,205760.0,42.0],["2021-04-05",218560.0,232160.0,212752.0,222880.0,32.0],["2021-04-06",239840.0,239840.0,212160.0,215200.0,25.0],["2021-04-07",210880.0,215520.0,189760.0,189920.0,30.0],["2021-04-08",195040.0,199040.0,179200.0,186080.0,25.0],["2021-04-09",186720.0,188000.0,172160.0,175200.0,24.0],["2021-04-12",176000.0,177584.0,160320.0,162080.0,24.0],["2021-04-13",164640.0,164640.0,147136.0,148480.0,35.0],["2021-04-14",150512.0,159360.0,144800.0,151840.0,24.0],["2021-04-15",155840.0,155840.0,145600.0,152320.0,9.0],["2021-04-16",152320.0,155680.0,141760.0,145600.0,13.0],["2021-04-19",150400.0,150400.0,131840.0,144960.0,40.0],["2021-04-20",142240.0,144000.0,128160.0,136800.0,21.0],["2021-04-21",134400.0,148000.0,129120.0,146560.0,23.0],["2021-04-22",149120.0,158720.0,145920.0,156640.0,23.0],["2021-04-23",156480.0,166080.0,150720.0,164320.0,15.0],["2021-04-26",168960.0,174080.0,162720.0,169760.0,19.0],["2021-04-27",168800.0,181600.0,165120.0,181120.0,23.0],["2021-04-28",183040.0,202400.0,181600.0,194400.0,31.0],["2021-04-29",201904.0,211840.0,190240.0,196000.0,37.0],["2021-04-30",195200.0,198400.0,180800.0,186400.0,30.0],["2021-05-03",186880.0,190400.0,176960.0,178720.0,9.0],["2021-05-04",177920.0,181440.0,160160.0,171360.0,24.0],["2021-05-05",178240.0,180288.0,156480.0,159680.0,21.0],["2021-05-06",158240.0,166560.0,152160.0,158880.0,17.0],["2021-05-07",160160.0,167840.0,155680.0,160480.0,12.0],["2021-05-10",160320.0,161888.0,144000.0,146720.0,16.0],["2021-05-11",139520.0,156640.0,136800.0,138720.0,23.0],["2021-05-12",136800.0,143728.0,121280.0,123360.0,28.0],["2021-05-13",127360.0,132464.0,112160.0,117920.0,34.0],["2021-05-14",126896.0,136848.0,118880.0,132000.0,20.0],["2021-05-17",140320.0,213600.0,139200.0,172800.0,1054.0],["2021-05-18",167200.0,204640.0,164000.0,202080.0,224.0],["2021-05-19",188960.0,193280.0,176000.0,178880.0,58.0],["2021-05-20",187200.0,190080.0,176160.0,178720.0,23.0],["2021-05-21",178880.0,184800.0,170448.0,171680.0,35.0],["2021-05-24",173120.0,177600.0,165728.0,166240.0,15.0],["2021-05-25",168000.0,171040.0,156160.0,156480.0,30.0],["2021-05-26",158400.0,166240.0,157248.0,164800.0,11.0],["2021-05-27",166720.0,172720.0,164816.0,169600.0,10.0],["2021-05-28",169600.0,175040.0,160800.0,162080.0,14.0],["2021-06-01",167520.0,168000.0,160800.0,164640.0,8.0],["2021-06-02",165600.0,182080.0,165120.0,180960.0,20.0],["2021-06-03",177280.0,191520.0,173104.0,189920.0,20.0],["2021-06-04",190240.0,190240.0,178720.0,184000.0,15.0],["2021-06-07",185280.0,196000.0,184048.0,195200.0,13.0],["2021-06-08",196640.0,204800.0,195856.0,201760.0,21.0],["2021-06-09",203840.0,204640.0,192640.0,194400.0,14.0],["2021-06-10",192800.0,201120.0,189280.0,198080.0,10.0],["2021-06-11",197120.0,201760.0,192960.0,198400.0,11.0],["2021-06-14",200000.0,210720.0,198400.0,210560.0,22.0],["2021-06-15",209920.0,212320.0,193280.0,196160.0,15.0],["2021-06-16",196160.0,210704.0,192320.0,204960.0,23.0],["2021-06-17",203040.0,211600.0,200160.0,207680.0,20.0],["2021-06-18",200160.0,210240.0,194400.0,196480.0,42.0],["2021-06-21",198080.0,217600.0,191040.0,217120.0,20.0],["2021-06-22",216960.0,219200.0,200960.0,209280.0,19.0],["2021-06-23",209600.0,209840.0,205120.0,207200.0,7.0],["2021-06-24",206720.0,220480.0,205280.0,210080.0,19.0],["2021-06-25",214880.0,215952.0,202400.0,207520.0,15.0],["2021-06-28",211520.0,226400.0,208160.0,225920.0,22.0],["2021-06-29",227680.0,228640.0,216480.0,221120.0,14.0],["2021-06-30",223200.0,226880.0,219360.0,221120.0,9.0],["2021-07-01",224640.0,225120.0,213760.0,220000.0,10.0],["2021-07-02",221760.0,222864.0,211840.0,216800.0,8.0],["2021-07-06",217760.0,217760.0,206896.0,208960.0,8.0],["2021-07-07",212960.0,215840.0,205280.0,207200.0,11.0],["2021-07-08",202880.0,202880.0,193600.0,200640.0,13.0],["2021-07-09",204000.0,208960.0,201280.0,206240.0,7.0],["2021-07-12",207200.0,216000.0,203520.0,215200.0,9.0],["2021-07-13",214880.0,214880.0,197280.0,197280.0,13.0],["2021-07-14",201280.0,202400.0,177120.0,180320.0,16.0],["2021-07-15",179360.0,181600.0,169920.0,174240.0,14.0],["2021-07-16",175840.0,175840.0,156320.0,157920.0,28.0],["2021-07-19",152000.0,171200.0,148960.0,169120.0,17.0],["2021-07-20",168160.0,193600.0,168160.0,193600.0,18.0],["2021-07-21",193600.0,209600.0,190672.0,192800.0,27.0],["2021-07-22",192000.0,193440.0,183360.0,188000.0,12.0],["2021-07-23",188160.0,194240.0,183040.0,191680.0,6.0],["2021-07-26",191840.0,191840.0,180960.0,188320.0,11.0],["2021-07-27",187520.0,199520.0,180160.0,196480.0,11.0],["2021-07-28",196800.0,197440.0,185184.0,189920.0,17.0],["2021-07-29",194880.0,196960.0,185760.0,188160.0,14.0],["2021-07-30",185632.0,190560.0,180160.0,186400.0,16.0],["2021-08-02",190400.0,190400.0,180800.0,181120.0,16.0],["2021-08-03",181600.0,183200.0,173600.0,181280.0,9.0],["2021-08-04",175520.0,185840.0,172800.0,184480.0,10.0],["2021-08-05",186080.0,191520.0,181440.0,187520.0,11.0],["2021-08-06",208000.0,208000.0,192320.0,193440.0,14.0],["2021-08-09",209600.0,209600.0,195840.0,199520.0,11.0],["2021-08-10",200000.0,210400.0,197280.0,209120.0,12.0],["2021-08-11",208000.0,211360.0,201120.0,209920.0,15.0],["2021-08-12",211360.0,211360.0,205440.0,208320.0,9.0],["2021-08-13",185760.0,196240.0,176640.0,177760.0,22.0],["2021-08-16",178720.0,180160.0,160336.0,165600.0,15.0],["2021-08-17",161120.0,171360.0,160160.0,168320.0,11.0],["2021-08-18",171200.0,182720.0,166400.0,167040.0,12.0],["2021-08-19",164640.0,172000.0,163360.0,166560.0,12.0],["2021-08-20",168320.0,169600.0,158576.0,159520.0,14.0],["2021-08-23",162080.0,162560.0,158080.0,159200.0,14.0],["2021-08-24",160480.0,165600.0,160000.0,162880.0,9.0],["2021-08-25",163360.0,166400.0,158080.0,159680.0,9.0],["2021-08-26",160000.0,164720.0,158400.0,161280.0,12.0],["2021-08-27",160640.0,165760.0,158880.0,159520.0,9.0],["2021-08-30",160000.0,161440.0,157600.0,159520.0,4.0],["2021-08-31",158720.0,164080.0,156960.0,162560.0,7.0],["2021-09-01",163360.0,175200.0,160000.0,171360.0,19.0],["2021-09-02",171840.0,188480.0,171200.0,184480.0,14.0],["2021-09-03",184160.0,196800.0,184000.0,192480.0,14.0],["2021-09-07",192480.0,201600.0,187200.0,198240.0,11.0],["2021-09-08",195680.0,200000.0,190560.0,197120.0,9.0],["2021-09-09",194880.0,196480.0,185760.0,191680.0,14.0],["2021-09-10",191680.0,200000.0,189280.0,197920.0,10.0],["2021-09-13",197920.0,214080.0,192000.0,212480.0,15.0],["2021-09-14",213120.0,220000.0,208496.0,220000.0,17.0],["2021-09-15",218080.0,218880.0,208880.0,212000.0,16.0],["2021-09-16",212000.0,212000.0,198560.0,202080.0,11.0],["2021-09-17",203520.0,207680.0,194400.0,199680.0,11.0],["2021-09-20",193600.0,198400.0,180320.0,190080.0,9.0],["2021-09-21",192000.0,198400.0,185120.0,192320.0,10.0],["2021-09-22",193920.0,197120.0,182080.0,183040.0,6.0],["2021-09-23",185120.0,194560.0,185120.0,191040.0,7.0],["2021-09-24",188640.0,195200.0,188640.0,193760.0,3.0],["2021-09-27",193760.0,196160.0,185600.0,186880.0,4.0],["2021-09-28",185600.0,193280.0,181440.0,182080.0,7.0],["2021-09-29",183520.0,187840.0,176800.0,176960.0,5.0],["2021-09-30",176480.0,179184.0,170272.0,172800.0,6.0],["2021-10-01",174400.0,184800.0,173920.0,180640.0,5.0],["2021-10-04",176960.0,181440.0,172000.0,175520.0,5.0],["2021-10-05",176000.0,179040.0,168480.0,178400.0,11.0],["2021-10-06",178400.0,196800.0,176000.0,189280.0,15.0],["2021-10-07",193120.0,199520.0,190080.0,194080.0,8.0],["2021-10-08",205600.0,205600.0,194080.0,196160.0,8.0],["2021-10-11",194400.0,200624.0,192320.0,197280.0,5.0],["2021-10-12",197280.0,198640.0,192000.0,196480.0,5.0],["2021-10-13",195040.0,197008.0,189600.0,193760.0,4.0],["2021-10-14",196320.0,196320.0,190400.0,194720.0,3.0],["2021-10-15",195200.0,195200.0,186400.0,192000.0,6.0],["2021-10-18",190400.0,196800.0,188960.0,193120.0,4.0],["2021-10-19",196000.0,197120.0,193440.0,196960.0,4.0],["2021-10-20",197280.0,197600.0,190560.0,194880.0,5.0],["2021-10-21",193600.0,195152.0,187200.0,187840.0,6.0],["2021-10-22",188800.0,189264.0,178400.0,187840.0,6.0],["2021-10-25",187200.0,191360.0,184320.0,189280.0,6.0],["2021-10-26",194560.0,201408.0,188480.0,190240.0,6.0],["2021-10-27",189760.0,196160.0,188512.0,191040.0,3.0],["2021-10-28",191200.0,195360.0,188960.0,194720.0,6.0],["2021-10-29",194880.0,195520.0,191360.0,195040.0,4.0],["2021-11-01",197280.0,199840.0,193280.0,196480.0,5.0],["2021-11-02",196160.0,203680.0,191200.0,203680.0,6.0],["2021-11-03",203680.0,204800.0,198560.0,199360.0,10.0],["2021-11-04",228960.0,238400.0,224320.0,227040.0,59.0],["2021-11-05",235200.0,238240.0,229056.0,236160.0,18.0],["2021-11-08",250400.0,272320.0,249760.0,268160.0,51.0],["2021-11-09",276800.0,276800.0,229120.0,255680.0,44.0],["2021-11-10",261600.0,266032.0,229760.0,234080.0,24.0],["2021-11-11",224160.0,262560.0,224000.0,250400.0,27.0],["2021-11-12",254240.0,267200.0,246400.0,260160.0,15.0],["2021-11-15",261280.0,261840.0,246240.0,251200.0,12.0],["2021-11-16",249760.0,271520.0,243520.0,257600.0,21.0],["2021-11-17",258080.0,262560.0,244480.0,248160.0,15.0],["2021-11-18",251200.0,254928.0,234240.0,239040.0,13.0],["2021-11-19",238400.0,254240.0,238400.0,252160.0,10.0],["2021-11-22",257120.0,273600.0,257120.0,269440.0,24.0],["2021-11-23",265920.0,267040.0,232000.0,239360.0,25.0],["2021-11-24",237760.0,251040.0,233392.0,248640.0,6.0],["2021-11-26",240000.0,247840.0,224800.0,244800.0,7.0],["2021-11-29",246400.0,257584.0,241424.0,254720.0,9.0],["2021-11-30",249920.0,253088.0,234656.0,252640.0,7.0],["2021-12-01",254880.0,260800.0,229760.0,232480.0,12.0],["2021-12-02",231360.0,239840.0,229120.0,231200.0,7.0],["2021-12-03",231360.0,241120.0,225600.0,229280.0,14.0],["2021-12-06",230880.0,230880.0,216000.0,230240.0,17.0],["2021-12-07",230240.0,241600.0,230240.0,240640.0,5.0],["2021-12-08",242400.0,249920.0,238080.0,240640.0,4.0],["2021-12-09",244800.0,252480.0,232640.0,238240.0,8.0],["2021-12-10",239520.0,245952.0,225600.0,227520.0,4.0],["2021-12-13",228320.0,250560.0,227840.0,242400.0,15.0],["2021-12-14",237280.0,243360.0,224160.0,230720.0,8.0],["2021-12-15",230400.0,247840.0,224320.0,240160.0,9.0],["2021-12-16",244160.0,250400.0,230320.0,234560.0,7.0],["2021-12-17",233280.0,235840.0,220800.0,220960.0,23.0],["2021-12-20",216000.0,219200.0,200480.0,201440.0,13.0],["2021-12-21",211200.0,221872.0,209600.0,215520.0,8.0],["2021-12-22",217600.0,218720.0,211360.0,216160.0,8.0],["2021-12-23",216160.0,230080.0,216160.0,222400.0,9.0],["2021-12-27",221440.0,224560.0,210080.0,215680.0,6.0],["2021-12-28",214880.0,216960.0,208320.0,212160.0,5.0],["2021-12-29",209600.0,211040.0,203200.0,207040.0,6.0],["2021-12-30",204640.0,216000.0,204512.0,212320.0,8.0],["2021-12-31",212160.0,219040.0,210288.0,213120.0,4.0],["2022-01-03",216000.0,221520.0,213760.0,217600.0,8.0],["2022-01-04",217600.0,222080.0,203360.0,205760.0,8.0],["2022-01-05",204800.0,205760.0,184320.0,186080.0,18.0],["2022-01-06",185440.0,191840.0,173120.0,176640.0,8.0],["2022-01-07",177600.0,180432.0,164160.0,164800.0,8.0],["2022-01-10",160000.0,164640.0,154240.0,163520.0,13.0],["2022-01-11",163040.0,166560.0,160960.0,162400.0,5.0],["2022-01-12",163360.0,167344.0,154400.0,154880.0,8.0],["2022-01-13",154400.0,167680.0,153600.0,154560.0,13.0],["2022-01-14",152160.0,159040.0,148640.0,148640.0,8.0],["2022-01-18",147040.0,147040.0,132960.0,133440.0,17.0],["2022-01-19",133760.0,141440.0,128096.0,128640.0,8.0],["2022-01-20",129120.0,135200.0,121760.0,122880.0,13.0],["2022-01-21",120000.0,122400.0,114560.0,115520.0,16.0],["2022-01-24",110880.0,113360.0,96800.0,113280.0,24.0],["2022-01-25",111520.0,113280.0,105280.0,109920.0,11.0],["2022-01-26",114240.0,116640.0,105776.0,107200.0,11.0],["2022-01-27",108480.0,108480.0,96480.0,97760.0,13.0],["2022-01-28",95840.0,103920.0,90880.0,98080.0,17.0],["2022-01-31",97600.0,109008.0,97600.0,106560.0,12.0],["2022-02-01",108800.0,118080.0,107200.0,109760.0,10.0],["2022-02-02",111840.0,114224.0,106720.0,108800.0,8.0],["2022-02-03",105600.0,107120.0,97920.0,101600.0,7.0],["2022-02-04",101600.0,108960.0,100864.0,105600.0,6.0],["2022-02-07",105760.0,108640.0,100640.0,104000.0,9.0],["2022-02-08",102720.0,107520.0,101440.0,103680.0,4.0],["2022-02-09",107840.0,115680.0,105840.0,110400.0,13.0],["2022-02-10",107200.0,113760.0,104800.0,108320.0,10.0],["2022-02-11",108480.0,110096.0,103200.0,108160.0,10.0],["2022-02-14",107520.0,110400.0,105120.0,106400.0,8.0],["2022-02-15",108800.0,120000.0,108800.0,114400.0,7.0],["2022-02-16",113440.0,118080.0,110880.0,117760.0,8.0],["2022-02-17",117600.0,119200.0,114080.0,118240.0,6.0],["2022-02-18",116800.0,118560.0,112288.0,116320.0,10.0],["2022-02-22",114240.0,117856.0,110240.0,116320.0,15.0],["2022-02-23",119200.0,119824.0,108976.0,112000.0,6.0],["2022-02-24",106240.0,114720.0,102560.0,110720.0,11.0],["2022-02-25",110080.0,111840.0,108800.0,110720.0,2.0],["2022-02-28",114560.0,118720.0,109600.0,118720.0,8.0],["2022-03-01",117920.0,118720.0,112480.0,114560.0,3.0],["2022-03-02",115680.0,115680.0,110560.0,111520.0,5.0],["2022-03-03",112480.0,115200.0,108480.0,112000.0,6.0],["2022-03-04",110400.0,112960.0,105760.0,106880.0,4.0],["2022-03-07",107520.0,110768.0,105920.0,107520.0,5.0],["2022-03-08",109120.0,121120.0,106400.0,114560.0,9.0],["2022-03-09",114880.0,120480.0,112800.0,118400.0,5.0],["2022-03-10",114880.0,119040.0,112304.0,118080.0,4.0],["2022-03-11",117760.0,117920.0,111360.0,112000.0,4.0],["2022-03-14",112000.0,112000.0,100800.0,100960.0,8.0],["2022-03-15",101120.0,105440.0,92960.0,95680.0,9.0],["2022-03-16",98560.0,99840.0,92800.0,96640.0,7.0],["2022-03-17",97600.0,111840.0,97600.0,111040.0,7.0],["2022-03-18",108640.0,118720.0,106880.0,118080.0,8.0],["2022-03-21",116800.0,120000.0,114720.0,118720.0,3.0],["2022-03-22",121440.0,122864.0,109120.0,113120.0,15.0],["2022-03-23",113280.0,114400.0,107200.0,107200.0,9.0],["2022-03-24",113600.0,132800.0,110080.0,127200.0,28.0],["2022-03-25",129120.0,132480.0,120000.0,122240.0,11.0],["2022-03-28",126400.0,129520.0,118912.0,127200.0,9.0],["2022-03-29",130720.0,133440.0,128160.0,129120.0,9.0],["2022-03-30",131360.0,131696.0,119584.0,121440.0,8.0],["2022-03-31",123680.0,134560.0,120960.0,126240.0,12.0],["2022-04-01",112240.0,117440.0,110560.0,112160.0,26.0],["2022-04-04",116000.0,138240.0,116000.0,132000.0,24.0],["2022-04-05",133440.0,137600.0,125200.0,127360.0,15.0],["2022-04-06",128000.0,145760.0,124816.0,133280.0,19.0],["2022-04-07",134400.0,152640.0,130768.0,147680.0,20.0],["2022-04-08",147200.0,157440.0,140000.0,144000.0,22.0],["2022-04-11",144960.0,147616.0,133280.0,139040.0,11.0],["2022-04-12",143840.0,147200.0,132640.0,134400.0,10.0],["2022-04-13",135520.0,136944.0,131360.0,133920.0,7.0],["2022-04-14",135680.0,139200.0,132640.0,137920.0,8.0],["2022-04-18",140000.0,142560.0,120320.0,124800.0,31.0],["2022-04-19",132160.0,132160.0,121760.0,123040.0,13.0],["2022-04-20",127840.0,128640.0,110560.0,110880.0,23.0],["2022-04-21",120320.0,123840.0,112640.0,114400.0,29.0],["2022-04-22",114880.0,117792.0,104000.0,109280.0,21.0],["2022-04-25",111680.0,111680.0,102400.0,106400.0,20.0],["2022-04-26",107680.0,107680.0,88880.0,92480.0,40.0],["2022-04-27",93280.0,101280.0,93280.0,100480.0,11.0],["2022-04-28",109600.0,117280.0,97760.0,113280.0,34.0],["2022-04-29",114560.0,124000.0,111200.0,114400.0,24.0],["2022-05-02",117600.0,127680.0,113600.0,127680.0,25.0],["2022-05-03",127200.0,140480.0,120800.0,138880.0,22.0],["2022-05-04",145200.0,160000.0,142400.0,159680.0,46.0],["2022-05-05",162400.0,164000.0,131520.0,144000.0,31.0],["2022-05-06",143680.0,143680.0,131360.0,140800.0,14.0],["2022-05-09",135040.0,140640.0,112000.0,113440.0,29.0],["2022-05-10",121760.0,128640.0,104960.0,112960.0,27.0],["2022-05-11",114720.0,119040.0,104320.0,105440.0,20.0],["2022-05-12",104000.0,113488.0,100000.0,103200.0,19.0],["2022-05-13",107520.0,111680.0,101200.0,103840.0,17.0],["2022-05-16",104800.0,106176.0,100000.0,103840.0,11.0],["2022-05-17",105120.0,110400.0,104640.0,110400.0,13.0],["2022-05-18",107360.0,111840.0,105600.0,107520.0,10.0],["2022-05-19",104480.0,114080.0,104480.0,112640.0,10.0],["2022-05-20",116320.0,116320.0,101120.0,105600.0,10.0],["2022-05-23",105120.0,109088.0,100000.0,103360.0,6.0],["2022-05-24",105920.0,105920.0,98272.0,102720.0,11.0],["2022-05-25",102400.0,106400.0,100000.0,105280.0,7.0],["2022-05-26",106880.0,114240.0,105472.0,112000.0,10.0],["2022-05-27",112000.0,116640.0,110720.0,115840.0,7.0],["2022-05-31",117760.0,117760.0,107600.0,108000.0,13.0],["2022-06-01",108480.0,111680.0,104320.0,107520.0,8.0],["2022-06-02",108000.0,115040.0,105760.0,112800.0,15.0],["2022-06-03",112800.0,118720.0,110464.0,111200.0,12.0],["2022-06-06",112960.0,118720.0,107200.0,108640.0,18.0],["2022-06-07",108000.0,114640.0,108000.0,108640.0,12.0],["2022-06-08",108640.0,114240.0,108176.0,108320.0,21.0],["2022-06-09",108800.0,110816.0,103360.0,108480.0,17.0],["2022-06-10",108320.0,108320.0,102080.0,106880.0,12.0],["2022-06-13",100000.0,100480.0,89120.0,89440.0,21.0],["2022-06-14",89280.0,91872.0,84800.0,87200.0,14.0],["2022-06-15",87360.0,92112.0,86080.0,90880.0,8.0],["2022-06-16",89760.0,90272.0,83200.0,84480.0,12.0],["2022-06-17",83840.0,91840.0,83840.0,88320.0,23.0],["2022-06-21",91040.0,95040.0,85280.0,86560.0,11.0],["2022-06-22",83360.0,89120.0,83200.0,87200.0,6.0],["2022-06-23",86880.0,88160.0,85600.0,88000.0,7.0],["2022-06-24",88000.0,91520.0,86560.0,90400.0,21.0],["2022-06-27",90400.0,91520.0,86080.0,86720.0,11.0],["2022-06-28",87520.0,89280.0,84640.0,85600.0,5.0],["2022-06-29",85600.0,89440.0,77760.0,78240.0,12.0],["2022-06-30",76000.0,77568.0,73440.0,74880.0,9.0],["2022-07-01",73440.0,75936.0,66720.0,67040.0,18.0],["2022-07-05",67040.0,67040.0,60640.0,60800.0,20.0],["2022-07-06",60800.0,64960.0,60800.0,62400.0,11.0],["2022-07-07",64000.0,70400.0,64000.0,68960.0,13.0],["2022-07-08",68800.0,68800.0,65280.0,66400.0,13.0],["2022-07-11",66080.0,66080.0,61120.0,62880.0,13.0],["2022-07-12",64000.0,69040.0,61280.0,67200.0,11.0],["2022-07-13",65440.0,67360.0,64160.0,64640.0,4.0],["2022-07-14",65440.0,65664.0,62400.0,64000.0,5.0],["2022-07-15",66080.0,66240.0,62240.0,63200.0,8.0],["2022-07-18",65280.0,70080.0,64160.0,65760.0,12.0],["2022-07-19",66720.0,67648.0,64960.0,65280.0,4.0],["2022-07-20",65920.0,69600.0,65280.0,67680.0,12.0],["2022-07-21",68480.0,71200.0,68000.0,68960.0,12.0],["2022-07-22",68800.0,69280.0,62080.0,62240.0,15.0],["2022-07-25",63520.0,63520.0,56352.0,57440.0,18.0],["2022-07-26",57280.0,60320.0,56000.0,57280.0,8.0],["2022-07-27",56160.0,56320.0,51200.0,51200.0,22.0],["2022-07-28",54720.0,55680.0,50800.0,52640.0,24.0],["2022-07-29",52320.0,56960.0,51360.0,56160.0,21.0],["2022-08-01",57120.0,57120.0,52960.0,55200.0,15.0],["2022-08-02",54400.0,55520.0,53728.0,54240.0,18.0],["2022-08-03",55200.0,58720.0,52800.0,53120.0,23.0],["2022-08-04",53120.0,59200.0,53120.0,55360.0,16.0],["2022-08-05",55360.0,57440.0,53600.0,57120.0,10.0],["2022-08-08",57600.0,64640.0,57600.0,59040.0,21.0],["2022-08-09",60320.0,60320.0,55840.0,58560.0,8.0],["2022-08-10",60480.0,63536.0,58800.0,63040.0,18.0],["2022-08-11",66400.0,66880.0,62080.0,63520.0,13.0],["2022-08-12",58560.0,64800.0,54784.0,64320.0,20.0],["2022-08-15",63200.0,68016.0,62720.0,64000.0,10.0],["2022-08-16",64320.0,68000.0,62880.0,64640.0,17.0],["2022-08-17",64000.0,66400.0,60800.0,61120.0,9.0],["2022-08-18",65760.0,65760.0,59376.0,60320.0,13.0],["2022-08-19",60800.0,61440.0,54400.0,54720.0,12.0],["2022-08-22",53600.0,54576.0,50080.0,51200.0,12.0],["2022-08-23",50560.0,53120.0,49920.0,52320.0,8.0],["2022-08-24",51520.0,52320.0,49600.0,51040.0,10.0],["2022-08-25",51200.0,51472.0,48480.0,49280.0,18.0],["2022-08-26",49280.0,49600.0,46400.0,46880.0,13.0],["2022-08-29",47200.0,48000.0,44800.0,46400.0,11.0],["2022-08-30",46080.0,46400.0,43520.0,44000.0,8.0],["2022-08-31",44000.0,47360.0,44000.0,45920.0,12.0],["2022-09-01",44960.0,45616.0,43200.0,44640.0,8.0],["2022-09-02",44640.0,44800.0,40160.0,40800.0,15.0],["2022-09-06",41600.0,41600.0,38080.0,39520.0,19.0],["2022-09-07",39040.0,40800.0,38400.0,39040.0,17.0],["2022-09-08",38720.0,41440.0,38400.0,39680.0,14.0],["2022-09-09",40160.0,42400.0,39200.0,40480.0,19.0],["2022-09-12",41120.0,42240.0,39760.0,40480.0,13.0],["2022-09-13",38080.0,39568.0,36320.0,38560.0,13.0],["2022-09-14",38400.0,40640.0,38400.0,39520.0,8.0],["2022-09-15",39520.0,39840.0,36960.0,37120.0,8.0],["2022-09-16",37280.0,37520.0,33280.0,33280.0,11.0],["2022-09-19",33280.0,35360.0,32000.0,32800.0,12.0],["2022-09-20",32480.0,33760.0,30880.0,30880.0,9.0],["2022-09-21",25280.0,30720.0,24960.0,29440.0,32.0],["2022-09-22",30400.0,30640.0,28000.0,28000.0,7.0],["2022-09-23",28000.0,28800.0,26240.0,27200.0,13.0],["2022-09-26",25760.0,29280.0,25760.0,27360.0,15.0],["2022-09-27",28000.0,28640.0,25984.0,26080.0,10.0],["2022-09-28",26080.0,28160.0,25920.0,26240.0,18.0],["2022-09-29",25600.0,25824.0,23520.0,23840.0,18.0],["2022-09-30",24000.0,25120.0,22400.0,22400.0,9.0],["2022-10-03",23360.0,23360.0,21600.0,21920.0,27.0],["2022-10-04",22240.0,23680.0,19520.0,22240.0,31.0],["2022-10-05",22400.0,23680.0,21440.0,23040.0,10.0],["2022-10-06",23040.0,23840.0,22400.0,23200.0,12.0],["2022-10-07",22880.0,22880.0,20960.0,21120.0,7.0],["2022-10-10",21920.0,22400.0,19680.0,20160.0,13.0],["2022-10-11",20800.0,22880.0,19520.0,20640.0,51.0],["2022-10-12",20000.0,20624.0,19040.0,19360.0,15.0],["2022-10-13",18880.0,21600.0,18080.0,20320.0,18.0],["2022-10-14",20480.0,20768.0,18400.0,18880.0,9.0],["2022-10-17",19200.0,20640.0,18080.0,18560.0,15.0],["2022-10-18",18560.0,19408.0,17440.0,18240.0,7.0],["2022-10-19",18720.0,18720.0,16480.0,16960.0,11.0],["2022-10-20",17760.0,18240.0,16800.0,17600.0,15.0],["2022-10-21",18400.0,18880.0,16960.0,16960.0,9.0],["2022-10-24",16960.0,17584.0,16480.0,17280.0,11.0],["2022-10-25",17760.0,19200.0,16960.0,19200.0,13.0],["2022-10-26",19200.0,20480.0,17280.0,17600.0,135.0],["2022-10-27",17440.0,17840.0,16160.0,16480.0,22.0],["2022-10-28",16160.0,17600.0,15680.0,16000.0,19.0],["2022-10-31",16800.0,16800.0,16000.0,16320.0,14.0],["2022-11-01",16160.0,16800.0,15200.0,15200.0,16.0],["2022-11-02",15840.0,16000.0,13360.0,13600.0,18.0],["2022-11-03",13920.0,14720.0,11360.0,12000.0,113.0],["2022-11-04",12320.0,12640.0,12224.0,12320.0,16.0],["2022-11-07",12640.0,13120.0,12560.0,12960.0,13.0],["2022-11-08",13120.0,13680.0,13088.0,13536.0,20.0],["2022-11-09",13648.0,13680.0,12992.0,13040.0,12.0],["2022-11-10",13040.0,13696.0,12960.0,13040.0,19.0],["2022-11-11",13280.0,13600.0,12816.0,13488.0,15.0],["2022-11-14",13904.0,14000.0,12816.0,12960.0,18.0],["2022-11-15",12144.0,12640.0,10896.0,11040.0,45.0],["2022-11-16",11152.0,11200.0,10880.0,10912.0,13.0],["2022-11-17",10880.0,11040.0,10416.0,10560.0,9.0],["2022-11-18",10880.0,11360.0,10560.0,11120.0,14.0],["2022-11-21",11152.0,11280.0,10800.0,11040.0,9.0],["2022-11-22",11040.0,11200.0,10048.0,10256.0,9.0],["2022-11-23",10240.0,10560.0,10240.0,10288.0,5.0],["2022-11-25",10400.0,10400.0,9920.0,10224.0,11.0],["2022-11-28",10400.0,11040.0,10080.0,10240.0,21.0],["2022-11-29",10080.0,10240.0,9600.0,9776.0,8.0],["2022-11-30",9760.0,10080.0,9680.0,9920.0,12.0],["2022-12-01",10080.0,10160.0,9648.0,9824.0,12.0],["2022-12-02",9840.0,9920.0,9456.0,9552.0,20.0],["2022-12-05",9296.0,9680.0,8560.0,8640.0,17.0],["2022-12-06",8480.0,8880.0,8336.0,8480.0,6.0],["2022-12-07",8224.0,8480.0,8160.0,8256.0,6.0],["2022-12-08",8256.0,8336.0,7920.0,8000.0,18.0],["2022-12-09",7968.0,8160.0,7040.0,7344.0,12.0],["2022-12-12",7200.0,8160.0,7200.0,8160.0,9.0],["2022-12-13",8992.0,10432.0,8480.0,10240.0,12.0],["2022-12-14",10240.0,16320.0,10240.0,13552.0,144.0],["2022-12-15",13968.0,20160.0,13968.0,17760.0,122.0],["2022-12-16",16480.0,20800.0,12560.0,13600.0,101.0],["2022-12-19",13056.0,13568.0,10400.0,10944.0,23.0],["2022-12-20",10944.0,12640.0,10112.0,10416.0,16.0],["2022-12-21",10560.0,10944.0,9120.0,9600.0,31.0],["2022-12-22",8960.0,9520.0,8160.0,8448.0,28.0],["2022-12-23",9120.0,9360.0,8336.0,8464.0,14.0],["2022-12-27",8320.0,8480.0,7120.0,7200.0,33.0],["2022-12-28",7216.0,8000.0,7216.0,7968.0,13.0],["2022-12-29",8480.0,9760.0,8416.0,9760.0,18.0],["2022-12-30",9280.0,10960.0,8832.0,10720.0,26.0],["2023-01-03",11040.0,11680.0,10240.0,10384.0,16.0],["2023-01-04",10240.0,13120.0,9920.0,12800.0,20.0],["2023-01-05",12800.0,12928.0,12240.0,12352.0,5.0],["2023-01-06",12640.0,13280.0,12048.0,12816.0,9.0],["2023-01-09",13920.0,14880.0,12960.0,14720.0,22.0],["2023-01-10",14704.0,15200.0,13264.0,13600.0,10.0],["2023-01-11",14528.0,14528.0,12640.0,13248.0,20.0],["2023-01-12",13232.0,15200.0,12480.0,15200.0,14.0],["2023-01-13",15200.0,17440.0,14960.0,17440.0,23.0],["2023-01-17",17600.0,20000.0,17600.0,19360.0,25.0],["2023-01-18",20160.0,24800.0,20160.0,22880.0,58.0],["2023-01-19",21440.0,22400.0,17920.0,18560.0,34.0],["2023-01-20",17440.0,19200.0,17440.0,19200.0,12.0],["2023-01-23",19680.0,22720.0,19680.0,22720.0,14.0],["2023-01-24",22720.0,23040.0,21632.0,21920.0,11.0],["2023-01-25",22080.0,22080.0,20960.0,21280.0,6.0],["2023-01-26",23200.0,25440.0,22400.0,25280.0,21.0],["2023-01-27",28000.0,36320.0,28000.0,30400.0,133.0],["2023-01-30",31360.0,42240.0,31200.0,36800.0,120.0],["2023-01-31",37920.0,39056.0,20960.0,21920.0,208.0],["2023-02-01",22240.0,23200.0,17920.0,19680.0,109.0],["2023-02-02",20800.0,24480.0,20640.0,21280.0,79.0],["2023-02-03",21280.0,22880.0,19520.0,20800.0,35.0],["2023-02-06",19840.0,20960.0,19840.0,20640.0,12.0],["2023-02-07",20160.0,20480.0,18448.0,19200.0,23.0],["2023-02-08",19840.0,21440.0,19520.0,20320.0,17.0],["2023-02-09",21120.0,21760.0,18720.0,19040.0,25.0],["2023-02-10",18720.0,19040.0,16960.0,18240.0,12.0],["2023-02-13",18400.0,18400.0,17280.0,17280.0,9.0],["2023-02-14",17280.0,19040.0,17216.0,18240.0,14.0],["2023-02-15",18240.0,20000.0,17600.0,18720.0,19.0],["2023-02-16",18080.0,20000.0,17760.0,18240.0,13.0],["2023-02-17",18720.0,18720.0,17760.0,18560.0,6.0],["2023-02-21",18400.0,19520.0,17600.0,17600.0,12.0],["2023-02-22",17600.0,18240.0,17280.0,17280.0,7.0],["2023-02-23",17600.0,18240.0,16960.0,17440.0,6.0],["2023-02-24",17280.0,17520.0,15840.0,16640.0,9.0],["2023-02-27",16640.0,17760.0,16160.0,16320.0,8.0],["2023-02-28",15904.0,17280.0,15856.0,16640.0,10.0],["2023-03-01",16800.0,17600.0,15984.0,16000.0,9.0],["2023-03-02",15840.0,16320.0,14912.0,15264.0,13.0],["2023-03-03",15200.0,15840.0,15200.0,15520.0,9.0],["2023-03-06",15520.0,15984.0,14544.0,15040.0,7.0],["2023-03-07",15360.0,15360.0,12352.0,12640.0,31.0],["2023-03-08",12960.0,13120.0,12320.0,12448.0,9.0],["2023-03-09",12640.0,12800.0,11520.0,11712.0,8.0],["2023-03-10",11200.0,11728.0,9248.0,10720.0,42.0],["2023-03-13",10720.0,10800.0,9776.0,10240.0,16.0],["2023-03-14",10752.0,12464.0,10560.0,11504.0,12.0],["2023-03-15",11360.0,11840.0,10000.0,10032.0,17.0],["2023-03-16",10400.0,10560.0,9600.0,10080.0,14.0],["2023-03-17",10240.0,10240.0,9120.0,9600.0,18.0],["2023-03-20",9600.0,10400.0,8816.0,9200.0,21.0],["2023-03-21",9664.0,9664.0,9040.0,9120.0,15.0],["2023-03-22",9760.0,10032.0,8816.0,9120.0,24.0],["2023-03-23",9056.0,9888.0,8800.0,9280.0,14.0],["2023-03-24",9280.0,9520.0,8448.0,8640.0,16.0],["2023-03-27",9216.0,9248.0,8496.0,8800.0,13.0],["2023-03-28",8960.0,9120.0,8448.0,8448.0,8.0],["2023-03-29",8480.0,8960.0,8320.0,8608.0,20.0],["2023-03-30",8640.0,9280.0,8400.0,8960.0,14.0],["2023-03-31",9520.0,12000.0,9440.0,11200.0,47.0],["2023-04-03",11664.0,11664.0,9440.0,9600.0,37.0],["2023-04-04",9600.0,13600.0,8704.0,12560.0,125.0],["2023-04-05",11360.0,14544.0,11280.0,14080.0,66.0],["2023-04-06",14080.0,14880.0,13280.0,14768.0,29.0],["2023-04-10",14352.0,15056.0,13456.0,14080.0,21.0],["2023-04-11",13760.0,13760.0,11920.0,12320.0,16.0],["2023-04-12",12800.0,13536.0,11664.0,12032.0,11.0],["2023-04-13",12240.0,12800.0,12160.0,12608.0,9.0],["2023-04-14",12800.0,13424.0,10896.0,11552.0,21.0],["2023-04-17",10880.0,11424.0,10128.0,10992.0,15.0],["2023-04-18",10880.0,11664.0,10880.0,11376.0,4.0],["2023-04-19",11376.0,11376.0,10240.0,10656.0,11.0],["2023-04-20",10720.0,10720.0,9920.0,9936.0,5.0],["2023-04-21",10240.0,10240.0,8800.0,8832.0,28.0],["2023-04-24",8832.0,10224.0,8800.0,9552.0,13.0],["2023-04-25",9520.0,9584.0,9008.0,9328.0,13.0],["2023-04-26",9120.0,9328.0,8400.0,8800.0,20.0],["2023-04-27",8640.0,9280.0,8640.0,8960.0,8.0],["2023-04-28",8960.0,9120.0,8800.0,8800.0,9.0],["2023-05-01",9120.0,9280.0,8656.0,8768.0,11.0],["2023-05-02",8944.0,8944.0,8496.0,8640.0,4.0],["2023-05-03",8640.0,8896.0,8496.0,8656.0,9.0],["2023-05-04",8800.0,8960.0,8704.0,8800.0,4.0],["2023-05-05",8880.0,9152.0,8752.0,8960.0,15.0],["2023-05-08",8800.0,9104.0,8240.0,8688.0,16.0],["2023-05-09",8800.0,8848.0,8480.0,8800.0,9.0],["2023-05-10",8848.0,8992.0,8240.0,8320.0,26.0],["2023-05-11",8320.0,8640.0,8272.0,8320.0,22.0],["2023-05-12",8320.0,8480.0,7680.0,8128.0,27.0],["2023-05-15",8320.0,8320.0,7392.0,7600.0,18.0],["2023-05-16",7840.0,7840.0,7200.0,7328.0,21.0],["2023-05-17",7360.0,7680.0,7040.0,7360.0,8.0],["2023-05-18",7664.0,7680.0,7040.0,7072.0,14.0],["2023-05-19",7088.0,7344.0,7056.0,7312.0,6.0],["2023-05-22",7520.0,7904.0,7056.0,7824.0,9.0],["2023-05-23",8000.0,8960.0,7840.0,8928.0,25.0],["2023-05-24",8960.0,9120.0,7840.0,7920.0,16.0],["2023-05-25",8000.0,8304.0,7840.0,8000.0,9.0],["2023-05-26",8400.0,8400.0,8160.0,8160.0,5.0],["2023-05-30",8000.0,8480.0,8000.0,8400.0,5.0],["2023-05-31",8528.0,8576.0,8016.0,8320.0,5.0],["2023-06-01",8736.0,8800.0,8336.0,8480.0,7.0],["2023-06-02",8592.0,8800.0,8576.0,8800.0,5.0],["2023-06-05",9248.0,9328.0,7856.0,7920.0,17.0],["2023-06-06",7920.0,8192.0,7648.0,7648.0,14.0],["2023-06-07",7712.0,8000.0,7472.0,7520.0,10.0],["2023-06-08",7840.0,7968.0,7424.0,7520.0,7.0],["2023-06-09",7680.0,7808.0,7360.0,7520.0,6.0],["2023-06-12",7536.0,8304.0,7520.0,7568.0,17.0],["2023-06-13",7568.0,8224.0,7568.0,7648.0,10.0],["2023-06-14",8000.0,8160.0,7680.0,7840.0,9.0],["2023-06-15",8160.0,8256.0,7680.0,7840.0,13.0],["2023-06-16",7840.0,8224.0,7520.0,7520.0,10.0],["2023-06-20",7680.0,8160.0,7376.0,7520.0,15.0],["2023-06-21",7568.0,7664.0,7376.0,7520.0,6.0],["2023-06-22",7520.0,7616.0,7280.0,7280.0,308.0],["2023-06-23",9920.0,10720.0,8096.0,8160.0,1146.0],["2023-06-26",7360.0,8800.0,7360.0,8464.0,192.0],["2023-06-27",8320.0,8960.0,7840.0,8656.0,135.0],["2023-06-28",8528.0,8960.0,8320.0,8496.0,51.0],["2023-06-29",8800.0,9760.0,8640.0,9504.0,89.0],["2023-06-30",9280.0,9536.0,8496.0,9520.0,54.0],["2023-07-03",9584.0,9920.0,9040.0,9440.0,36.0],["2023-07-05",8320.0,10080.0,8320.0,10064.0,80.0],["2023-07-06",9712.0,10064.0,9280.0,9344.0,44.0],["2023-07-07",9440.0,9920.0,9280.0,9760.0,22.0],["2023-07-10",9600.0,11328.0,9440.0,10880.0,74.0],["2023-07-11",11776.0,13440.0,10992.0,10992.0,222.0],["2023-07-12",11504.0,11840.0,10240.0,10400.0,64.0],["2023-07-13",10512.0,11504.0,10176.0,10240.0,58.0],["2023-07-14",10048.0,10240.0,9280.0,9600.0,42.0],["2023-07-17",9792.0,9920.0,8960.0,9136.0,19.0],["2023-07-18",9568.0,10240.0,9136.0,9872.0,37.0],["2023-07-19",9856.0,11104.0,9856.0,11104.0,29.0],["2023-07-20",11360.0,11504.0,9600.0,10032.0,36.0],["2023-07-21",9920.0,10400.0,9600.0,9776.0,30.0],["2023-07-24",9568.0,10208.0,9120.0,9168.0,34.0],["2023-07-25",9136.0,9920.0,9136.0,9600.0,16.0],["2023-07-26",9584.0,9696.0,9280.0,9440.0,7.0],["2023-07-27",9600.0,10080.0,9296.0,9600.0,17.0],["2023-07-28",9600.0,10000.0,9280.0,9536.0,17.0],["2023-07-31",9520.0,10672.0,9280.0,10224.0,27.0],["2023-08-01",10240.0,10416.0,9632.0,10096.0,11.0],["2023-08-02",10080.0,14400.0,9872.0,11376.0,216.0],["2023-08-03",11200.0,13600.0,10480.0,10752.0,63.0],["2023-08-04",10720.0,11520.0,10672.0,11040.0,21.0],["2023-08-07",11440.0,11440.0,10560.0,11312.0,17.0],["2023-08-08",10320.0,10752.0,9600.0,9760.0,39.0],["2023-08-09",10112.0,10208.0,9440.0,9776.0,20.0],["2023-08-10",10880.0,10880.0,9008.0,9120.0,48.0],["2023-08-11",9200.0,9200.0,8016.0,8480.0,49.0],["2023-08-14",8320.0,8560.0,8160.0,8544.0,26.0],["2023-08-15",8160.0,8480.0,8032.0,8176.0,16.0],["2023-08-16",8160.0,8320.0,7520.0,7888.0,23.0],["2023-08-17",7920.0,7936.0,7760.0,7840.0,13.0],["2023-08-18",7712.0,8480.0,7712.0,7872.0,14.0],["2023-08-21",8192.0,8192.0,7760.0,7856.0,5.0],["2023-08-22",7776.0,8560.0,7776.0,8512.0,13.0],["2023-08-23",8480.0,8480.0,8064.0,8320.0,9.0],["2023-08-24",7808.0,8320.0,7696.0,7984.0,17.0],["2023-08-25",7696.0,8320.0,7680.0,7824.0,8.0],["2023-08-28",7808.0,8000.0,7680.0,7744.0,4.0],["2023-08-29",7840.0,8288.0,7840.0,8064.0,8.0],["2023-08-30",8000.0,8320.0,7840.0,8304.0,13.0],["2023-08-31",8304.0,8304.0,7824.0,7824.0,6.0],["2023-09-01",7840.0,7984.0,7680.0,7680.0,7.0],["2023-09-05",7664.0,7792.0,7536.0,7632.0,3.0],["2023-09-06",7392.0,7712.0,7392.0,7472.0,7.0],["2023-09-07",7824.0,7824.0,7392.0,7664.0,7.0],["2023-09-08",7408.0,7760.0,7376.0,7760.0,6.0],["2023-09-11",7760.0,7840.0,7024.0,7024.0,38.0],["2023-09-12",7040.0,7360.0,6224.0,6240.0,37.0],["2023-09-13",6368.0,6432.0,6080.0,6240.0,14.0],["2023-09-14",6400.0,6560.0,6160.0,6496.0,16.0],["2023-09-15",6496.0,7200.0,5936.0,7200.0,32.0],["2023-09-18",6992.0,7184.0,6400.0,7040.0,7.0],["2023-09-19",7040.0,7248.0,6640.0,7120.0,12.0],["2023-09-20",7056.0,7056.0,6400.0,6400.0,13.0],["2023-09-21",6400.0,6544.0,5952.0,6080.0,12.0],["2023-09-22",6160.0,6352.0,5600.0,5760.0,16.0],["2023-09-25",6208.0,6208.0,5664.0,5744.0,6.0],["2023-09-26",5760.0,5840.0,5328.0,5360.0,11.0],["2023-09-27",5440.0,5568.0,4000.0,5024.0,14.0],["2023-09-28",4864.0,5360.0,4864.0,5216.0,13.0],["2023-09-29",5280.0,5600.0,4864.0,5424.0,13.0],["2023-10-02",5600.0,5600.0,4864.0,5520.0,6.0],["2023-10-03",5632.0,5632.0,5024.0,5344.0,7.0],["2023-10-04",5344.0,6704.0,4976.0,5376.0,55.0],["2023-10-05",5104.0,5600.0,5104.0,5216.0,10.0],["2023-10-06",5600.0,5600.0,5280.0,5568.0,18.0],["2023-10-09",5152.0,5552.0,5040.0,5440.0,5.0],["2023-10-10",5280.0,6000.0,5280.0,5664.0,5.0],["2023-10-11",5600.0,6304.0,5600.0,6160.0,9.0],["2023-10-12",6400.0,6560.0,5616.0,5648.0,23.0],["2023-10-13",5920.0,5984.0,5600.0,5712.0,3.0],["2023-10-16",6080.0,6560.0,5760.0,6256.0,22.0],["2023-10-17",4384.0,5280.0,4176.0,4192.0,139.0],["2023-10-18",2224.0,3200.0,2112.0,3200.0,971.0],["2023-10-19",2848.0,2928.0,2240.0,2352.0,178.0],["2023-10-20",2352.0,2608.0,2352.0,2400.0,68.0],["2023-10-23",2416.0,2656.0,2320.0,2640.0,102.0],["2023-10-24",2560.0,2624.0,2320.0,2368.0,289.0],["2023-10-25",3200.0,4880.0,2960.0,3824.0,9635.0],["2023-10-26",3040.0,3760.0,2768.0,3760.0,715.0],["2023-10-27",3200.0,3440.0,3056.0,3440.0,156.0],["2023-10-30",3088.0,3184.0,2496.0,2656.0,197.0],["2023-10-31",2656.0,3088.0,2576.0,2928.0,111.0],["2023-11-01",2800.0,2928.0,2720.0,2864.0,61.0],["2023-11-02",2816.0,3120.0,2816.0,3120.0,53.0],["2023-11-03",3120.0,3392.0,3024.0,3024.0,69.0],["2023-11-06",3200.0,3264.0,2880.0,3040.0,50.0],["2023-11-07",3040.0,3184.0,2800.0,3104.0,64.0],["2023-11-08",3088.0,3088.0,2896.0,3024.0,17.0],["2023-11-09",3328.0,3328.0,2928.0,2960.0,291.0],["2023-11-10",2880.0,2880.0,2432.0,2608.0,135.0],["2023-11-13",2560.0,2640.0,2416.0,2560.0,67.0],["2023-11-14",2672.0,2720.0,2416.0,2704.0,60.0],["2023-11-15",2720.0,2752.0,2560.0,2592.0,29.0],["2023-11-16",2640.0,2656.0,2432.0,2640.0,51.0],["2023-11-17",2640.0,2720.0,2512.0,2640.0,82.0],["2023-11-20",2576.0,2640.0,2512.0,2608.0,38.0],["2023-11-21",2544.0,2560.0,2400.0,2464.0,56.0],["2023-11-22",2528.0,2560.0,2416.0,2464.0,31.0],["2023-11-24",2704.0,2800.0,2480.0,2736.0,49.0],["2023-11-27",2768.0,2768.0,2560.0,2624.0,34.0],["2023-11-28",2576.0,2880.0,2576.0,2768.0,37.0],["2023-11-29",2880.0,3440.0,2512.0,2768.0,248.0],["2023-11-30",2720.0,2720.0,2448.0,2592.0,59.0],["2023-12-01",2704.0,2720.0,2576.0,2624.0,37.0],["2023-12-04",2640.0,2800.0,2624.0,2752.0,40.0],["2023-12-05",2832.0,2832.0,2656.0,2688.0,26.0],["2023-12-06",2752.0,2752.0,2512.0,2560.0,28.0],["2023-12-07",2560.0,2624.0,2464.0,2624.0,48.0],["2023-12-08",2624.0,2704.0,2528.0,2544.0,64.0],["2023-12-11",2560.0,2752.0,2528.0,2736.0,35.0],["2023-12-12",2720.0,2720.0,2464.0,2464.0,54.0],["2023-12-13",2544.0,2640.0,2464.0,2624.0,64.0],["2023-12-14",2624.0,2720.0,2560.0,2640.0,65.0],["2023-12-15",2560.0,2640.0,2496.0,2544.0,28.0],["2023-12-18",2640.0,2640.0,2432.0,2544.0,44.0],["2023-12-19",2560.0,2560.0,2400.0,2400.0,40.0],["2023-12-20",2400.0,2448.0,2048.0,2048.0,147.0],["2023-12-21",2080.0,2208.0,2016.0,2016.0,58.0],["2023-12-22",2080.0,2112.0,1920.0,1920.0,63.0],["2023-12-26",1936.0,2304.0,1936.0,2080.0,118.0],["2023-12-27",2112.0,2240.0,2112.0,2112.0,108.0],["2023-12-28",2144.0,2160.0,1984.0,2080.0,73.0],["2023-12-29",2016.0,2080.0,1968.0,2000.0,56.0],["2024-01-02",2000.0,2144.0,2000.0,2080.0,30.0],["2024-01-03",2048.0,2080.0,1920.0,1968.0,71.0],["2024-01-04",2000.0,2000.0,1760.0,1760.0,97.0],["2024-01-05",1776.0,1792.0,1616.0,1696.0,58.0],["2024-01-08",1696.0,1760.0,1632.0,1728.0,66.0],["2024-01-09",1760.0,2000.0,1712.0,1792.0,177.0],["2024-01-10",1760.0,1792.0,1568.0,1600.0,146.0],["2024-01-11",1600.0,1632.0,1520.0,1552.0,97.0],["2024-01-12",1984.0,2320.0,1728.0,1952.0,4052.0],["2024-01-16",1920.0,1920.0,1552.0,1632.0,424.0],["2024-01-17",1584.0,1744.0,1536.0,1616.0,470.0],["2024-01-18",1280.0,1728.0,1168.0,1488.0,802.0],["2024-01-19",1360.0,1536.0,1280.0,1536.0,361.0],["2024-01-22",1224.0,1328.0,1112.0,1192.0,634.0],["2024-01-23",1152.0,2908.0,1152.0,2208.0,38668.0],["2024-01-24",2140.0,2248.0,1866.4,2048.0,2947.0],["2024-01-25",1904.0,2016.0,1744.0,1992.0,843.0],["2024-01-26",1600.0,1662.0,1244.0,1272.0,830.0],["2024-01-29",1264.0,1332.0,1240.0,1256.0,424.0],["2024-01-30",1352.0,2560.0,1252.0,1336.0,14039.0],["2024-01-31",627.6,632.0,424.0,496.0,18627.0],["2024-02-01",532.0,536.0,444.0,488.0,3186.0],["2024-02-02",488.0,500.0,440.0,500.0,1870.0],["2024-02-05",480.0,496.0,440.0,468.0,1439.0],["2024-02-06",456.0,468.0,448.0,460.0,815.0],["2024-02-07",460.0,464.0,384.0,395.2,1960.0],["2024-02-08",398.4,398.4,340.0,374.0,1320.0],["2024-02-09",392.0,456.0,368.0,440.0,3391.0],["2024-02-12",440.0,455.6,404.0,424.0,1206.0],["2024-02-13",408.0,420.0,384.0,392.4,889.0],["2024-02-14",391.6,392.0,366.0,379.6,620.0],["2024-02-15",385.2,389.2,356.0,369.6,494.0],["2024-02-16",377.6,377.6,344.0,358.4,723.0],["2024-02-20",362.0,364.0,328.0,355.2,1100.0],["2024-02-21",348.0,360.0,328.8,352.0,604.0],["2024-02-22",349.2,349.2,328.0,334.8,572.0],["2024-02-23",332.0,340.0,297.6,324.0,695.0],["2024-02-26",316.0,340.4,312.0,322.0,296.0],["2024-02-27",324.0,334.8,314.8,318.8,302.0],["2024-02-28",320.0,324.0,312.0,316.4,208.0],["2024-02-29",320.0,375.2,320.0,356.0,1259.0],["2024-03-01",360.0,360.0,339.6,342.8,330.0],["2024-03-04",352.0,352.0,300.0,321.2,964.0],["2024-03-05",320.0,324.0,306.0,316.0,522.0],["2024-03-06",312.0,331.6,306.8,330.4,455.0],["2024-03-07",321.6,340.0,320.4,326.4,203.0],["2024-03-08",321.2,340.0,316.0,316.0,263.0],["2024-03-11",320.0,327.2,314.0,316.0,216.0],["2024-03-12",316.0,328.0,312.4,316.8,80.0],["2024-03-13",321.2,338.8,312.0,331.2,469.0],["2024-03-14",332.0,372.0,312.4,314.4,1223.0],["2024-03-15",312.0,328.0,310.4,310.4,477.0],["2024-03-18",312.0,318.0,300.0,317.2,340.0],["2024-03-19",314.8,324.8,308.4,316.8,207.0],["2024-03-20",316.0,333.6,308.0,326.0,198.0],["2024-03-21",332.0,336.0,319.2,332.0,215.0],["2024-03-22",336.0,336.0,319.2,329.2,162.0],["2024-03-25",327.2,348.8,327.2,346.4,374.0],["2024-03-26",346.4,392.0,344.0,377.6,931.0],["2024-03-27",382.4,416.0,368.0,386.0,1024.0],["2024-03-28",392.0,468.0,392.0,440.0,2070.0],["2024-04-01",370.8,370.8,300.4,310.8,1267.0],["2024-04-02",301.6,311.2,280.0,293.6,642.0],["2024-04-03",287.6,291.6,284.0,287.2,203.0],["2024-04-04",292.0,295.6,280.4,284.0,353.0],["2024-04-05",291.2,296.0,284.0,288.0,268.0],["2024-04-08",284.4,296.4,284.0,286.8,105.0],["2024-04-09",292.0,296.0,284.4,285.2,116.0],["2024-04-10",286.0,292.0,276.0,281.6,242.0],["2024-04-11",281.6,295.2,276.0,284.0,98.0],["2024-04-12",287.6,287.6,272.0,276.8,199.0],["2024-04-15",280.0,280.8,260.4,268.8,148.0],["2024-04-16",273.6,276.0,260.8,264.0,187.0],["2024-04-17",274.0,274.0,260.0,264.0,97.0],["2024-04-18",268.0,268.0,256.0,264.4,228.0],["2024-04-19",272.0,276.0,265.6,274.8,62.0],["2024-04-22",274.8,300.0,272.0,286.8,152.0],["2024-04-23",288.0,301.6,280.0,291.2,163.0],["2024-04-24",291.6,300.0,284.0,291.6,67.0],["2024-04-25",290.4,296.8,283.6,295.6,120.0],["2024-04-26",294.4,296.0,284.4,288.4,114.0],["2024-04-29",296.8,296.8,266.0,281.2,227.0],["2024-04-30",280.0,376.0,256.0,260.0,8470.0],["2024-05-01",270.0,296.0,269.6,290.0,818.0],["2024-05-02",296.0,296.0,272.0,288.8,303.0],["2024-05-03",284.4,292.0,272.4,284.0,276.0],["2024-05-06",296.0,296.0,268.0,274.0,197.0],["2024-05-07",280.0,288.0,256.8,268.8,251.0],["2024-05-08",275.6,279.6,260.0,269.2,236.0],["2024-05-09",272.0,279.6,264.0,272.4,190.0],["2024-05-10",272.0,279.2,264.0,278.8,169.0],["2024-05-13",279.6,288.4,268.0,280.0,114.0],["2024-05-14",280.0,292.0,276.0,291.2,318.0],["2024-05-15",286.4,286.4,264.4,280.0,428.0],["2024-05-16",273.6,285.2,268.0,276.0,126.0],["2024-05-17",284.0,287.6,268.0,269.2,166.0],["2024-05-20",272.0,277.6,268.8,275.2,135.0],["2024-05-21",284.0,288.0,264.0,274.0,127.0],["2024-05-22",278.0,278.0,264.0,274.8,67.0],["2024-05-23",280.0,284.0,258.8,260.0,159.0],["2024-05-24",270.0,274.4,257.2,260.8,74.0],["2024-05-28",260.0,268.0,248.0,260.0,183.0],["2024-05-29",257.2,260.0,248.0,254.0,128.0],["2024-05-30",252.0,254.0,232.0,248.0,257.0],["2024-05-31",244.0,256.0,210.0,240.0,242.0],["2024-06-03",240.4,244.0,205.6,233.6,230.0],["2024-06-04",229.2,239.2,222.4,226.4,208.0],["2024-06-05",316.0,692.0,273.2,347.2,397770.0],["2024-06-06",283.2,374.0,282.4,326.4,13624.0],["2024-06-07",302.4,332.0,284.8,296.8,3843.0],["2024-06-10",288.0,331.6,288.0,304.0,2129.0],["2024-06-11",293.6,336.0,280.0,336.0,1779.0],["2024-06-12",328.0,340.0,308.0,314.0,1213.0],["2024-06-13",308.0,311.2,272.0,294.8,936.0],["2024-06-14",288.4,290.8,264.0,283.2,773.0],["2024-06-17",282.0,282.0,248.0,254.0,619.0],["2024-06-18",254.8,254.8,244.0,249.2,245.0],["2024-06-20",244.0,245.2,216.4,240.8,610.0],["2024-06-21",240.0,240.0,223.6,230.0,627.0],["2024-06-24",223.2,238.8,220.0,234.0,515.0],["2024-06-25",240.0,240.0,221.2,224.4,182.0],["2024-06-26",219.6,350.4,218.8,264.0,8451.0],["2024-06-27",256.0,340.0,248.4,320.0,4531.0],["2024-06-28",312.4,340.0,260.0,319.6,2368.0],["2024-07-01",300.4,313.2,268.0,278.8,552.0],["2024-07-02",278.8,278.8,257.6,257.6,634.0],["2024-07-03",262.4,263.2,248.0,250.0,264.0],["2024-07-05",248.0,256.0,248.0,254.0,200.0],["2024-07-08",258.4,258.8,250.8,252.8,247.0],["2024-07-09",250.0,252.8,228.4,234.4,728.0],["2024-07-10",240.0,300.0,234.4,276.0,6273.0],["2024-07-11",268.0,272.0,244.0,247.6,662.0],["2024-07-12",262.8,266.0,248.0,260.8,288.0],["2024-07-15",267.6,267.6,248.4,255.2,223.0],["2024-07-16",260.8,260.8,242.0,260.8,353.0],["2024-07-17",267.6,267.6,249.2,256.0,161.0],["2024-07-18",252.4,254.8,238.0,241.2,242.0],["2024-07-19",252.4,252.4,232.8,238.8,315.0],["2024-07-22",240.0,244.0,236.0,244.0,106.0],["2024-07-23",240.8,352.0,238.0,252.8,11234.0],["2024-07-24",248.0,265.2,232.0,238.4,1048.0],["2024-07-25",238.0,250.4,222.8,228.0,639.0],["2024-07-26",228.8,244.0,228.0,243.6,242.0],["2024-07-29",242.8,244.0,226.8,232.0,398.0],["2024-07-30",235.2,239.6,228.0,229.6,307.0],["2024-07-31",236.4,250.4,229.2,246.4,336.0],["2024-08-01",248.4,248.4,234.0,236.0,223.0],["2024-08-02",222.0,315.2,222.0,264.0,5298.0],["2024-08-05",244.0,277.6,224.0,257.6,961.0],["2024-08-06",246.0,272.0,246.0,260.8,594.0],["2024-08-07",261.6,265.2,248.0,253.6,685.0],["2024-08-08",246.4,250.0,244.0,249.6,226.0],["2024-08-09",248.0,256.0,240.0,252.0,373.0],["2024-08-12",256.0,260.0,247.2,254.4,428.0],["2024-08-13",256.0,264.0,248.0,254.8,528.0],["2024-08-14",240.0,244.0,208.4,212.0,896.0],["2024-08-15",212.0,212.0,180.4,188.4,1047.0],["2024-08-16",192.0,201.6,192.0,196.0,211.0],["2024-08-19",200.0,200.0,184.0,194.0,173.0],["2024-08-20",200.0,208.0,192.0,199.6,184.0],["2024-08-21",196.8,204.0,180.0,197.2,340.0],["2024-08-22",207.2,207.2,188.0,189.2,498.0],["2024-08-23",192.0,203.2,192.0,197.6,255.0],["2024-08-26",200.0,203.2,197.2,199.2,186.0],["2024-08-27",200.0,203.2,189.2,191.2,161.0],["2024-08-28",192.0,196.0,188.0,188.4,94.0],["2024-08-29",188.4,199.6,188.4,199.2,228.0],["2024-08-30",193.6,197.6,189.2,190.0,172.0],["2024-09-03",196.8,198.0,188.4,194.8,276.0],["2024-09-04",200.4,204.0,190.4,202.4,116.0],["2024-09-05",200.0,200.0,188.4,189.6,104.0],["2024-09-06",190.8,191.6,171.2,172.8,417.0],["2024-09-09",177.2,192.0,148.0,160.0,461.0],["2024-09-10",175.6,175.6,156.0,156.4,155.0],["2024-09-11",160.0,168.8,156.4,164.0,120.0],["2024-09-12",169.2,169.6,160.0,166.8,64.0],["2024-09-13",169.6,204.0,168.0,188.4,1999.0],["2024-09-16",200.0,202.4,174.0,194.4,1578.0],["2024-09-17",162.4,177.6,140.4,169.6,10820.0],["2024-09-18",264.8,304.0,182.0,201.6,353115.0],["2024-09-19",191.2,211.2,180.4,188.0,8555.0],["2024-09-20",176.4,199.2,154.8,156.8,3368.0],["2024-09-23",286.0,350.4,222.8,267.2,784008.0],["2024-09-24",245.6,274.4,240.0,260.8,15100.0],["2024-09-25",256.8,270.4,228.0,254.8,10800.0],["2024-09-26",248.8,254.0,222.4,228.8,3535.0],["2024-09-27",220.0,228.8,206.8,216.0,4338.0],["2024-09-30",212.0,226.0,208.44,213.2,2443.0],["2024-10-01",213.2,221.2,195.2,196.8,1465.0],["2024-10-02",196.8,213.44,190.0,204.0,2838.0],["2024-10-03",196.8,205.6,194.0,203.6,990.0],["2024-10-04",201.2,204.0,186.92,191.32,975.0],["2024-10-07",194.0,194.0,176.4,181.6,1235.0],["2024-10-08",180.8,180.8,167.6,168.4,1275.0],["2024-10-09",167.2,173.2,160.0,166.4,760.0],["2024-10-10",168.0,179.2,168.0,172.4,683.0],["2024-10-11",172.0,174.8,168.68,168.8,398.0],["2024-10-14",168.0,171.2,162.0,165.2,1698.0],["2024-10-15",168.0,175.6,168.0,174.0,535.0],["2024-10-16",172.4,190.8,169.6,179.6,660.0],["2024-10-17",180.8,182.48,173.2,178.0,333.0],["2024-10-18",179.6,183.6,173.6,183.6,638.0],["2024-10-21",181.2,181.2,170.0,172.0,690.0],["2024-10-22",173.6,174.0,160.8,168.0,3095.0],["2024-10-23",167.6,168.0,160.4,160.4,840.0],["2024-10-24",162.8,162.8,156.0,160.4,375.0],["2024-10-25",162.4,164.0,158.0,160.0,368.0],["2024-10-28",164.0,164.0,155.6,159.2,240.0],["2024-10-29",156.96,159.6,149.96,153.6,750.0],["2024-10-30",155.6,155.6,150.8,151.2,253.0],["2024-10-31",153.2,155.8,146.8,148.4,470.0],["2024-11-01",146.8,149.56,138.0,143.2,540.0],["2024-11-04",143.2,155.36,141.6,146.4,325.0],["2024-11-05",148.4,151.76,141.28,145.6,175.0],["2024-11-06",145.6,146.4,138.4,140.4,375.0],["2024-11-07",138.8,138.8,128.8,132.0,555.0],["2024-11-08",132.4,134.0,130.0,132.4,268.0],["2024-11-11",133.2,140.0,133.2,140.0,633.0],["2024-11-12",139.6,160.8,134.0,157.2,1420.0],["2024-11-13",156.0,156.0,135.92,138.0,1568.0],["2024-11-14",144.0,146.44,134.72,138.0,340.0],["2024-11-15",136.4,144.0,128.8,136.0,440.0],["2024-11-18",136.0,136.0,129.2,129.2,345.0],["2024-11-19",127.2,131.2,127.2,131.2,310.0],["2024-11-20",131.2,133.2,128.8,128.8,148.0],["2024-11-21",130.8,133.2,128.88,132.8,183.0],["2024-11-22",134.0,144.0,132.8,143.6,503.0],["2024-11-25",145.6,155.32,144.8,146.4,638.0],["2024-11-26",145.6,145.6,140.12,144.8,153.0],["2024-11-27",146.8,151.2,140.76,144.8,118.0],["2024-11-29",146.0,148.0,143.12,146.0,138.0],["2024-12-02",147.6,150.8,146.0,149.0,608.0],["2024-12-03",146.48,150.0,145.0,150.0,215.0],["2024-12-04",152.4,152.8,145.04,148.8,270.0],["2024-12-05",146.8,146.8,132.2,134.4,323.0],["2024-12-06",135.6,148.2,135.6,145.0,355.0],["2024-12-09",147.6,147.6,142.0,142.4,178.0],["2024-12-10",142.64,146.4,142.2,142.4,93.0],["2024-12-11",142.0,147.44,135.36,136.88,498.0],["2024-12-12",136.4,143.6,134.0,134.0,230.0],["2024-12-13",134.0,136.4,130.0,135.2,305.0],["2024-12-16",134.8,134.8,122.4,126.4,263.0],["2024-12-17",127.2,128.0,121.68,124.0,328.0],["2024-12-18",125.0,127.24,112.8,112.8,378.0],["2024-12-19",112.8,117.0,108.32,113.2,500.0],["2024-12-20",112.8,123.2,110.68,114.8,528.0],["2024-12-23",122.0,137.6,117.72,129.2,940.0],["2024-12-24",133.2,139.6,132.0,134.8,310.0],["2024-12-26",135.6,139.2,130.0,132.24,178.0],["2024-12-27",130.4,134.2,130.2,132.0,145.0],["2024-12-30",134.0,139.6,129.12,130.28,535.0],["2024-12-31",136.4,138.76,124.0,124.8,473.0],["2025-01-02",125.2,137.2,125.2,126.4,265.0],["2025-01-03",136.0,160.0,129.8,149.6,1855.0],["2025-01-06",153.2,159.6,146.48,151.2,733.0],["2025-01-07",149.2,149.2,129.2,133.6,640.0],["2025-01-08",134.0,142.72,119.64,124.0,520.0],["2025-01-10",128.8,128.8,113.6,115.2,440.0],["2025-01-13",117.2,117.2,104.4,107.2,633.0],["2025-01-14",108.0,114.76,103.2,103.6,365.0],["2025-01-15",113.6,114.4,106.0,109.2,668.0],["2025-01-16",110.4,112.16,109.2,110.8,240.0],["2025-01-17",110.8,119.2,110.0,118.8,603.0],["2025-01-21",118.8,130.0,114.4,130.0,848.0],["2025-01-22",126.4,128.4,118.4,120.4,188.0],["2025-01-23",120.4,121.2,110.4,110.4,358.0],["2025-01-24",110.4,116.0,108.48,112.0,465.0],["2025-01-27",110.72,113.72,108.44,110.4,183.0],["2025-01-28",112.0,175.6,92.0,112.4,25283.0],["2025-01-29",112.0,113.48,103.2,110.0,1608.0],["2025-01-30",114.0,117.6,104.8,108.0,4010.0],["2025-01-31",108.0,114.84,94.0,97.2,3648.0],["2025-02-03",99.6,120.0,89.0,106.0,13090.0],["2025-02-04",104.8,190.96,100.4,132.4,377828.0],["2025-02-05",116.0,122.0,105.6,119.6,18005.0],["2025-02-06",118.8,138.0,110.8,138.0,3323.0],["2025-02-07",132.0,134.8,121.6,130.0,3643.0],["2025-02-10",129.6,129.6,117.2,122.0,1975.0],["2025-02-11",124.4,128.0,119.16,122.4,1465.0],["2025-02-12",127.2,127.2,117.2,118.4,2110.0],["2025-02-13",114.4,120.0,113.6,116.0,820.0],["2025-02-14",118.8,122.04,116.24,117.2,610.0],["2025-02-18",117.2,121.2,106.0,108.8,1450.0],["2025-02-19",114.8,114.8,105.2,107.2,728.0],["2025-02-20",105.6,106.88,102.8,105.6,425.0],["2025-02-21",106.4,108.8,96.0,98.0,1318.0],["2025-02-24",98.8,100.8,96.48,99.6,863.0],["2025-02-25",96.0,97.2,84.24,95.2,9590.0],["2025-02-26",95.2,101.08,92.4,96.4,1138.0],["2025-02-27",96.4,96.4,92.6,96.0,465.0],["2025-02-28",174.0,200.8,100.8,108.0,1518728.0],["2025-03-03",90.4,104.8,84.4,87.2,29495.0],["2025-03-04",80.0,82.0,68.0,78.0,14043.0],["2025-03-05",77.6,78.8,57.6,65.2,19098.0],["2025-03-06",69.6,76.8,63.6,66.0,8583.0],["2025-03-07",64.4,67.96,59.68,66.8,5793.0],["2025-03-10",66.8,66.8,60.0,62.4,3895.0],["2025-03-11",63.2,69.6,60.4,67.6,6240.0],["2025-03-12",65.6,70.4,63.6,64.4,6173.0],["2025-03-13",65.2,66.8,63.2,65.6,3328.0],["2025-03-14",65.2,66.8,63.2,64.4,2180.0],["2025-03-17",65.6,65.6,56.4,59.6,7958.0],["2025-03-18",58.4,58.56,53.4,56.0,3425.0],["2025-03-19",56.8,59.2,54.4,55.2,2255.0],["2025-03-20",54.8,58.0,54.4,57.6,1498.0],["2025-03-21",57.2,66.12,56.0,64.8,7368.0],["2025-03-24",68.8,68.8,62.4,65.2,3993.0],["2025-03-25",65.2,67.2,63.2,64.0,2738.0],["2025-03-26",63.6,67.2,61.24,65.2,3030.0],["2025-03-27",69.6,70.0,62.08,66.0,3848.0],["2025-03-28",64.4,68.0,64.0,64.8,2303.0],["2025-03-31",67.6,67.6,59.6,60.4,2825.0],["2025-04-01",40.4,46.4,40.0,44.0,13920.0],["2025-04-02",44.0,44.4,40.0,43.2,3475.0],["2025-04-03",43.6,46.4,42.0,45.2,3450.0],["2025-04-04",44.0,44.4,38.2,39.84,4448.0],["2025-04-07",38.64,38.64,32.8,35.2,2040.0],["2025-04-08",36.4,37.88,33.6,35.8,2425.0],["2025-04-09",36.4,37.88,32.92,37.4,2080.0],["2025-04-10",37.6,37.6,34.04,36.8,2703.0],["2025-04-11",37.2,37.6,35.28,36.64,1810.0],["2025-04-14",36.0,39.0,35.6,38.8,2480.0],["2025-04-15",39.2,40.4,36.76,40.4,1865.0],["2025-04-16",41.6,41.6,39.8,40.8,878.0],["2025-04-17",40.0,40.0,36.28,38.4,1860.0],["2025-04-21",38.8,38.8,35.64,36.0,903.0],["2025-04-22",36.0,36.8,34.72,36.8,1585.0],["2025-04-23",37.6,39.6,35.6,36.4,1528.0],["2025-04-24",36.4,36.4,35.6,36.4,495.0],["2025-04-25",35.6,36.92,35.44,36.4,1468.0],["2025-04-28",36.0,38.0,32.8,34.48,11538.0],["2025-04-29",33.84,37.56,32.8,37.48,9225.0],["2025-04-30",37.12,37.2,33.2,35.96,3270.0],["2025-05-01",36.96,36.96,35.2,36.88,1600.0],["2025-05-02",36.4,43.4,36.4,40.8,10158.0],["2025-05-05",40.8,42.4,38.4,41.4,6203.0],["2025-05-06",40.4,40.4,35.32,37.2,3185.0],["2025-05-07",37.2,43.2,35.8,42.0,16303.0],["2025-05-08",40.8,63.0,39.6,45.6,116855.0],["2025-05-09",67.6,142.0,62.8,111.2,6590830.0],["2025-05-12",82.0,99.2,56.0,63.2,197345.0],["2025-05-13",64.4,67.6,56.8,58.0,63198.0],["2025-05-14",52.8,52.8,36.4,44.0,97273.0],["2025-05-15",44.8,46.8,41.6,44.4,37025.0],["2025-05-16",42.4,45.6,35.6,38.0,61655.0],["2025-05-19",36.72,38.4,35.92,36.2,12478.0],["2025-05-20",35.6,36.32,32.92,36.12,16643.0],["2025-05-21",36.4,42.0,34.84,37.0,56743.0],["2025-05-22",37.2,45.2,37.2,38.8,63943.0],["2025-05-23",35.6,37.2,34.68,36.72,21873.0],["2025-05-27",38.04,44.0,37.52,43.8,64783.0],["2025-05-28",46.0,46.0,41.2,42.0,34140.0],["2025-05-29",42.0,56.4,39.2,44.8,253528.0],["2025-05-30",49.6,56.4,46.0,48.8,333840.0],["2025-06-02",54.2,72.0,53.6,59.6,321875.0],["2025-06-03",59.2,60.0,48.4,50.0,69060.0],["2025-06-04",50.8,55.2,47.6,51.6,37493.0],["2025-06-05",50.8,56.0,50.4,51.2,38533.0],["2025-06-06",51.2,52.4,46.8,47.6,21558.0],["2025-06-09",48.0,48.56,44.4,46.0,20858.0],["2025-06-10",44.0,45.2,41.6,42.8,59195.0],["2025-06-11",42.0,50.2,41.2,50.0,49158.0],["2025-06-12",50.4,56.0,49.4,54.8,47260.0],["2025-06-13",50.0,61.52,48.8,54.4,56668.0],["2025-06-16",56.4,60.8,54.0,60.4,29235.0],["2025-06-17",58.8,59.0,41.2,47.6,64758.0],["2025-06-18",42.0,47.2,40.4,42.4,98948.0],["2025-06-20",44.0,45.0,40.4,42.4,27878.0],["2025-06-23",42.0,43.8,40.0,41.2,23885.0],["2025-06-24",41.2,42.0,39.2,41.2,20878.0],["2025-06-25",40.0,40.4,36.04,36.04,35970.0],["2025-06-26",36.08,38.0,34.8,37.4,17735.0],["2025-06-27",37.4,37.4,34.2,34.84,22760.0],["2025-06-30",34.8,38.76,33.2,37.92,37278.0],["2025-07-01",38.4,40.8,37.04,40.4,29823.0],["2025-07-02",40.8,41.2,37.24,40.0,25253.0],["2025-07-03",40.0,42.8,39.2,39.2,21130.0],["2025-07-07",39.48,39.6,36.84,37.84,14253.0],["2025-07-08",38.4,42.4,38.4,41.2,27278.0],["2025-07-09",42.0,45.2,40.4,41.2,39680.0],["2025-07-10",40.8,44.0,39.6,43.6,45725.0],["2025-07-11",39.6,41.6,34.0,37.32,207050.0],["2025-07-14",38.8,39.6,36.4,37.6,52308.0],["2025-07-15",37.2,38.4,36.72,37.4,34550.0],["2025-07-16",36.84,38.0,34.4,35.48,45938.0],["2025-07-17",36.0,39.04,34.36,36.8,76693.0],["2025-07-18",36.16,37.16,33.4,34.56,62623.0],["2025-07-21",34.4,35.96,33.6,33.64,41095.0],["2025-07-22",34.0,36.36,33.8,35.48,31223.0],["2025-07-23",36.0,36.4,34.0,34.48,27778.0],["2025-07-24",34.04,34.8,27.2,30.04,56595.0],["2025-07-25",31.4,31.4,25.6,28.72,57580.0],["2025-07-28",29.6,31.2,27.6,29.64,40825.0],["2025-07-29",29.2,29.2,26.28,26.64,36910.0],["2025-07-30",27.6,28.8,27.2,27.2,25728.0],["2025-07-31",27.2,27.8,22.92,23.2,32383.0],["2025-08-01",22.56,23.08,19.2,21.12,32595.0],["2025-08-04",20.84,25.0,20.04,24.2,21160.0],["2025-08-05",24.0,24.0,20.72,21.8,10598.0],["2025-08-06",21.6,22.2,20.44,21.68,26850.0],["2025-08-07",21.68,21.92,20.04,20.8,10315.0],["2025-08-08",20.4,21.84,19.48,20.12,8678.0],["2025-08-11",20.08,25.04,20.0,23.96,40075.0],["2025-08-12",23.48,24.0,22.08,23.88,28588.0],["2025-08-13",23.44,24.28,22.44,23.92,12423.0],["2025-08-14",23.8,24.8,23.28,24.68,18383.0],["2025-08-15",20.0,22.2,19.52,21.24,14230.0],["2025-08-18",20.68,21.2,20.0,20.52,7013.0],["2025-08-19",20.08,21.2,18.68,19.16,9835.0],["2025-08-20",19.2,19.6,16.4,17.12,24700.0],["2025-08-21",17.2,21.2,17.2,20.88,29293.0],["2025-08-22",20.6,21.12,18.56,18.96,22538.0],["2025-08-25",18.8,19.72,18.64,19.0,8190.0],["2025-08-26",18.96,19.16,18.4,18.72,3423.0],["2025-08-27",18.6,19.72,18.28,18.28,9140.0],["2025-08-28",18.72,18.72,17.04,17.24,7600.0],["2025-08-29",17.2,17.84,15.04,15.4,79463.0],["2025-09-02",15.0,15.12,13.76,14.56,36250.0],["2025-09-03",14.32,14.88,13.32,13.72,24730.0],["2025-09-04",13.12,13.32,7.2,10.4,702990.0],["2025-09-05",10.32,10.32,8.08,8.92,109455.0],["2025-09-08",8.8,15.76,8.8,10.4,1237035.0],["2025-09-09",9.2,10.68,9.2,10.12,84723.0],["2025-09-10",11.16,11.16,9.12,9.6,74063.0],["2025-09-11",9.52,10.6,9.4,10.4,53655.0],["2025-09-12",10.12,10.64,10.0,10.36,18558.0],["2025-09-15",10.2,10.48,9.72,9.96,23013.0],["2025-09-16",10.36,10.36,9.48,9.8,25805.0],["2025-09-17",9.56,9.8,9.4,9.72,17363.0],["2025-09-18",9.48,10.4,9.2,10.32,76745.0],["2025-09-19",10.4,10.6,9.84,9.88,34690.0],["2025-09-22",9.92,10.6,9.76,10.32,20683.0],["2025-09-23",10.56,10.8,9.96,10.16,21105.0],["2025-09-24",10.0,10.76,9.8,10.04,15155.0],["2025-09-25",9.6,10.08,9.12,9.24,41448.0],["2025-09-26",9.48,9.72,9.0,9.2,32723.0],["2025-09-29",9.96,10.04,9.08,9.76,36028.0],["2025-09-30",9.6,9.84,9.2,9.4,18028.0],["2025-10-01",10.0,11.0,9.76,10.56,93178.0],["2025-10-02",10.6,11.2,10.04,11.16,42710.0],["2025-10-03",11.2,11.92,10.72,11.32,51668.0],["2025-10-06",10.8,11.76,10.76,11.28,42693.0],["2025-10-07",10.8,11.52,10.44,10.96,35113.0],["2025-10-08",11.32,11.52,10.92,11.44,24468.0],["2025-10-09",11.04,11.28,10.08,10.6,32648.0],["2025-10-10",10.64,11.4,10.04,10.12,18775.0],["2025-10-13",10.52,10.52,9.24,9.52,34528.0],["2025-10-14",9.6,10.0,8.4,9.88,327815.0],["2025-10-15",9.56,9.92,8.84,9.12,61420.0],["2025-10-16",9.16,9.2,8.48,9.16,29823.0],["2025-10-17",9.12,9.2,8.12,8.72,23985.0],["2025-10-20",8.64,9.28,8.6,9.08,17320.0],["2025-10-21",8.52,9.24,8.52,8.92,27350.0],["2025-10-22",9.12,9.12,8.44,8.52,24105.0],["2025-10-23",8.4,9.04,8.2,8.64,11388.0],["2025-10-24",8.64,9.8,8.64,9.04,51283.0],["2025-10-27",9.2,9.84,9.16,9.4,42200.0],["2025-10-28",9.56,9.6,8.84,8.96,21003.0],["2025-10-29",8.88,9.12,8.44,8.64,19175.0],["2025-10-30",8.68,8.76,8.28,8.48,19665.0],["2025-10-31",8.4,8.64,8.2,8.4,60460.0],["2025-11-03",8.2,9.84,8.0,9.04,78578.0],["2025-11-04",8.8,9.56,8.2,8.4,32730.0],["2025-11-05",12.64,13.2,7.64,7.68,9456788.0],["2025-11-06",6.08,7.88,5.84,7.68,538998.0],["2025-11-07",6.88,7.04,6.16,6.72,107828.0],["2025-11-10",6.64,6.8,6.44,6.64,62505.0],["2025-11-11",6.4,6.56,6.24,6.4,80875.0],["2025-11-12",6.04,6.32,5.84,6.24,4527455.0],["2025-11-13",16.4,25.8,14.0,19.04,35103435.0],["2025-11-14",13.52,14.0,9.64,10.4,1953483.0],["2025-11-17",8.8,9.96,8.6,8.76,443280.0],["2025-11-18",7.88,9.24,7.64,8.0,351275.0],["2025-11-19",7.92,8.64,7.64,7.8,204788.0],["2025-11-20",7.6,8.0,6.56,6.56,1800510.0],["2025-11-21",10.6,10.88,8.88,10.24,7666233.0],["2025-11-24",8.8,9.8,8.8,9.6,475653.0],["2025-11-25",9.08,11.64,9.08,10.8,840550.0],["2025-11-26",10.4,11.8,10.12,10.24,366815.0],["2025-11-28",10.12,10.24,8.8,9.44,157740.0],["2025-12-01",7.96,8.32,6.88,7.32,403728.0],["2025-12-02",7.4,7.72,7.12,7.12,177775.0],["2025-12-03",7.12,7.36,6.68,7.32,154015.0],["2025-12-04",7.4,7.64,7.04,7.28,135145.0],["2025-12-05",7.48,7.52,6.92,7.04,145173.0],["2025-12-08",7.2,7.24,6.72,6.96,131785.0],["2025-12-09",7.0,7.96,6.76,7.24,231183.0],["2025-12-10",7.48,7.56,6.56,6.72,297873.0],["2025-12-11",5.2,5.36,4.08,4.32,410348.0],["2025-12-12",4.4,5.0,4.16,4.4,235603.0],["2025-12-15",4.8,4.96,3.87,4.23,699600.0],["2025-12-16",4.25,4.44,3.21,4.07,547600.0],["2025-12-17",3.73,4.0,3.517,3.73,231500.0],["2025-12-18",3.61,4.075,3.61,3.67,146800.0],["2025-12-19",3.65,3.83,3.39,3.81,196000.0],["2025-12-22",3.81,4.14,3.79,3.85,88100.0],["2025-12-23",4.06,4.06,3.353,3.39,247500.0],["2025-12-24",3.34,3.37,2.98,3.03,104800.0],["2025-12-26",3.01,3.17,2.747,3.14,214900.0],["2025-12-29",3.1,3.1,2.608,2.63,206300.0],["2025-12-30",2.75,2.8,2.514,2.55,191600.0],["2025-12-31",2.61,2.63,2.35,2.54,297600.0],["2026-01-02",2.3,2.45,2.12,2.42,222400.0],["2026-01-05",2.44,2.44,2.241,2.3,83900.0],["2026-01-06",2.3,2.3,1.98,2.2,158900.0],["2026-01-07",2.25,4.4,2.25,3.51,81575300.0],["2026-01-08",4.79,5.69,3.92,4.71,31128700.0],["2026-01-09",4.36,4.4,3.71,3.75,1573200.0],["2026-01-12",3.63,3.85,3.42,3.53,570500.0],["2026-01-13",3.6,4.39,3.6,3.72,2143100.0],["2026-01-14",3.66,4.04,3.66,3.91,485900.0],["2026-01-15",4.04,4.18,3.71,3.78,344100.0],["2026-01-16",3.83,3.97,3.15,3.26,502400.0],["2026-01-20",3.15,3.16,2.905,2.91,272700.0],["2026-01-21",2.95,3.47,2.92,2.94,242800.0],["2026-01-22",2.92,2.96,2.32,2.52,546000.0],["2026-01-23",2.55,2.62,2.4,2.46,247600.0],["2026-01-26",2.89,2.95,2.21,2.32,20126000.0],["2026-01-27",2.12,2.29,1.94,2.19,989900.0],["2026-01-28",2.1,2.22,1.86,1.97,592100.0],["2026-01-29",1.96,1.97,1.7,1.77,470000.0],["2026-01-30",1.74,1.755,1.52,1.58,429600.0],["2026-02-02",1.59,1.79,1.531,1.78,441600.0],["2026-02-03",1.74,1.79,1.62,1.79,295100.0],["2026-02-04",1.8,1.85,1.671,1.7,366700.0],["2026-02-05",1.67,1.708,1.25,1.255,628800.0],["2026-02-06",1.34,1.47,1.32,1.46,242400.0],["2026-02-09",1.52,1.525,1.41,1.46,120900.0],["2026-02-10",1.47,1.48,1.22,1.26,311300.0],["2026-02-11",1.25,1.405,1.25,1.39,266700.0],["2026-02-12",1.41,1.42,1.144,1.18,335300.0],["2026-02-13",1.19,1.22,1.15,1.17,254800.0],["2026-02-17",1.14,1.16,1.0,1.05,215400.0],["2026-02-18",1.01,1.26,1.0,1.17,318000.0],["2026-02-19",1.14,1.2,1.1,1.2,128900.0],["2026-02-20",1.18,1.24,1.1,1.13,134200.0],["2026-02-23",1.1,1.11,1.01,1.07,149100.0],["2026-02-24",1.06,1.13,1.03,1.091,71800.0],["2026-02-25",1.13,1.16,1.1,1.15,52500.0],["2026-02-26",1.17,1.2,1.117,1.18,153800.0],["2026-02-27",1.18,1.18,1.02,1.05,134900.0],["2026-03-02",1.07,1.13,1.05,1.11,118500.0],["2026-03-03",1.09,1.09,1.03,1.03,82900.0],["2026-03-04",1.07,1.27,1.03,1.27,417300.0],["2026-03-05",1.2,1.29,1.14,1.25,164100.0],["2026-03-06",1.22,1.22,0.93,0.93,1072900.0],["2026-03-09",0.989,0.989,0.72,0.875,12074900.0],["2026-03-10",0.828,0.849,0.777,0.835,650700.0],["2026-03-11",0.838,0.88,0.805,0.878,448500.0],["2026-03-12",0.87,0.9,0.8,0.895,408600.0],["2026-03-13",0.877,0.877,0.818,0.825,139400.0],["2026-03-16",0.832,0.843,0.8,0.843,237800.0],["2026-03-17",0.842,0.842,0.803,0.83,151700.0],["2026-03-18",0.81,0.837,0.78,0.837,223300.0],["2026-03-19",0.82,0.83,0.695,0.793,225800.0],["2026-03-20",0.792,0.815,0.76,0.801,132100.0],["2026-03-23",0.809,0.812,0.788,0.812,84300.0],["2026-03-24",0.804,0.87,0.78,0.843,367100.0],["2026-03-25",0.87,0.87,0.81,0.84,112400.0],["2026-03-26",0.82,0.835,0.8,0.819,114400.0],["2026-03-27",0.804,0.819,0.762,0.771,126500.0],["2026-03-30",0.8,0.808,0.661,0.67,331000.0],["2026-03-31",0.705,0.74,0.646,0.665,567700.0],["2026-04-01",0.63,0.662,0.555,0.576,480300.0],["2026-04-02",0.559,0.629,0.559,0.585,158900.0],["2026-04-06",0.596,0.598,0.563,0.566,152100.0],["2026-04-07",0.582,0.582,0.505,0.517,310100.0],["2026-04-08",0.518,0.544,0.517,0.52,260500.0],["2026-04-09",0.539,0.6,0.53,0.552,496400.0],["2026-04-10",0.57,0.828,0.563,0.672,10138400.0],["2026-04-13",0.63,0.64,0.552,0.6,1742600.0],["2026-04-14",0.555,0.69,0.555,0.647,1357900.0],["2026-04-15",0.645,0.675,0.617,0.672,391800.0],["2026-04-16",0.672,0.672,0.6,0.618,661800.0],["2026-04-17",0.63,0.63,0.541,0.599,500700.0],["2026-04-20",0.6,0.61,0.56,0.586,330800.0],["2026-04-21",0.59,0.613,0.54,0.551,285900.0],["2026-04-22",0.565,0.572,0.517,0.529,315100.0],["2026-04-23",0.52,0.52,0.475,0.484,377900.0],["2026-04-24",0.49,0.503,0.464,0.494,316100.0],["2026-04-27",0.385,0.402,0.231,0.342,3168300.0],["2026-04-28",0.32,0.34,0.297,0.326,379700.0],["2026-04-29",0.32,0.32,0.292,0.309,365800.0],["2026-04-30",0.303,0.357,0.29,0.294,1227600.0],["2026-05-01",0.32,0.33,0.29,0.315,401600.0],["2026-05-04",0.319,0.345,0.311,0.323,288100.0],["2026-05-05",0.334,0.35,0.319,0.348,280800.0],["2026-05-06",0.35,0.378,0.336,0.368,450200.0],["2026-05-07",0.378,0.382,0.34,0.352,1282100.0],["2026-05-08",0.35,0.361,0.342,0.349,225900.0],["2026-05-11",0.35,0.36,0.342,0.351,127100.0],["2026-05-12",0.357,0.37,0.345,0.37,155500.0],["2026-05-13",0.364,0.429,0.352,0.413,354700.0],["2026-05-14",0.447,0.447,0.39,0.409,388800.0],["2026-05-15",0.397,0.409,0.371,0.409,325100.0],["2026-05-18",0.427,0.43,0.365,0.374,201300.0],["2026-05-19",0.367,0.367,0.351,0.355,128000.0],["2026-05-20",0.351,0.361,0.34,0.345,196500.0],["2026-05-21",0.378,0.4,0.35,0.356,281300.0],["2026-05-22",0.381,0.43,0.36,0.381,296900.0],["2026-05-26",0.381,0.384,0.336,0.35,780200.0],["2026-05-27",0.35,0.376,0.35,0.363,254100.0],["2026-05-28",0.4,0.43,0.358,0.427,565700.0],["2026-05-29",0.42,0.424,0.371,0.385,342700.0],["2026-06-01",0.374,0.396,0.36,0.365,271800.0],["2026-06-02",0.39,0.398,0.351,0.366,378900.0],["2026-06-03",0.364,0.377,0.343,0.35,327000.0],["2026-06-04",0.35,0.38,0.35,0.375,218300.0],["2026-06-05",0.372,0.372,0.32,0.337,325100.0],["2026-06-08",0.344,0.344,0.323,0.328,209700.0],["2026-06-09",0.333,0.379,0.33,0.375,518000.0],["2026-06-10",0.363,0.37,0.341,0.37,118300.0],["2026-06-11",0.38,0.38,0.36,0.375,120600.0],["2026-06-12",0.37,0.375,0.349,0.349,94300.0],["2026-06-15",0.356,0.4,0.356,0.387,347100.0],["2026-06-16",0.38,0.38,0.358,0.358,177600.0],["2026-06-17",0.368,0.39,0.36,0.363,163800.0],["2026-06-18",0.365,0.385,0.35,0.365,121600.0],["2026-06-22",0.373,0.385,0.35,0.35,155600.0],["2026-06-23",0.35,0.363,0.323,0.337,122800.0],["2026-06-24",0.365,0.365,0.315,0.316,140500.0],["2026-06-25",0.332,0.35,0.313,0.314,84700.0],["2026-06-26",0.32,0.338,0.314,0.328,99700.0],["2026-06-29",0.335,0.35,0.31,0.345,108300.0],["2026-06-30",0.356,0.434,0.35,0.397,838100.0],["2026-07-01",0.38,0.4,0.32,0.359,535300.0],["2026-07-02",0.355,0.372,0.319,0.32,345600.0],["2026-07-06",5.97,6.41,3.791,4.89,282200.0],["2026-07-07",4.83,5.2,4.37,5.19,69200.0],["2026-07-08",5.14,11.979,4.935,8.49,37841600.0],["2026-07-09",7.9,9.8699,7.0617,8.78,1086551.0],["2026-07-10",9.54,20.74,9.21,13.67,18154716.433327],["2026-07-13",12.64,20.4,11.19,15.66,1837492.590584],["2026-07-14",15.72,17.7,14.05,15.8,380332.042098],["2026-07-15",17.21,35.7899,17.21,21.56,5617589.32564],["2026-07-16",12.24,12.35,7.47,8.38,1541073.093355],["2026-07-17",7.84,11.17,6.65,7.83,1599520.601345],["2026-07-20",7.585,9.5,6.7977,8.07,640920.605527],["2026-07-21",7.62,8.33,6.92,7.07,1410849.169081],["2026-07-22",7.75,7.75,5.59,5.79,985725.70366],["2026-07-23",5.5,10.5,2.51,3.23,11643981.656477]]}