{"t":"SLE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-02-26",105600.0,110880.0,90144.0,90720.0,149.0],["2019-02-27",86208.0,87744.0,74400.0,79392.0,35.0],["2019-02-28",79488.0,82176.0,79488.0,81792.0,23.0],["2019-03-01",86208.0,87360.0,83040.0,86304.0,19.0],["2019-03-04",87360.0,90720.0,86880.0,89280.0,19.0],["2019-03-05",91296.0,93408.0,87840.0,89280.0,12.0],["2019-03-06",89472.0,92640.0,83040.0,83424.0,13.0],["2019-03-07",83232.0,86784.0,76800.0,79392.0,5.0],["2019-03-08",79584.0,81600.0,76800.0,77952.0,6.0],["2019-03-11",80448.0,85536.0,70752.0,81408.0,7.0],["2019-03-12",82176.0,84480.0,76800.0,77280.0,4.0],["2019-03-13",77952.0,79104.0,66528.0,68160.0,13.0],["2019-03-14",68640.0,69504.0,63648.0,66048.0,15.0],["2019-03-15",67200.0,69964.7969,57600.0,64800.0,14.0],["2019-03-18",66816.0,71808.0,60192.0,62400.0,13.0],["2019-03-19",63360.0,70080.0,63360.0,68640.0,19.0],["2019-03-20",70080.0,82464.0,70080.0,79584.0,29.0],["2019-03-21",79200.0,81120.0,74784.0,78048.0,11.0],["2019-03-22",78240.0,81312.0,74880.0,78816.0,6.0],["2019-03-25",79200.0,81312.0,72096.0,74112.0,6.0],["2019-03-26",75072.0,77577.6016,67872.0,69600.0,6.0],["2019-03-27",69312.0,72000.0,68553.6016,71040.0,3.0],["2019-03-28",71808.0,78624.0,71193.6016,78048.0,13.0],["2019-03-29",81600.0,81600.0,74400.0,77280.0,7.0],["2019-04-01",77472.0,77472.0,72480.0,74016.0,4.0],["2019-04-02",74784.0,76704.0,72000.0,73536.0,4.0],["2019-04-03",74400.0,75830.3984,62400.0,67968.0,20.0],["2019-04-04",66912.0,67680.0,63840.0,64320.0,8.0],["2019-04-05",64800.0,66720.0,63840.0,66048.0,9.0],["2019-04-08",65952.0,66912.0,64684.8008,64704.0,4.0],["2019-04-09",64704.0,66048.0,62688.0,63936.0,8.0],["2019-04-10",63456.0,63600.0,58560.0,61152.0,8.0],["2019-04-11",60672.0,63648.0,59616.0,62592.0,4.0],["2019-04-12",62880.0,71174.3984,60096.0,67104.0,18.0],["2019-04-15",67488.0,69600.0,67200.0,68640.0,4.0],["2019-04-16",68352.0,69600.0,64800.0,67200.0,4.0],["2019-04-17",68064.0,69043.2031,65472.0,67488.0,1.0],["2019-04-18",69504.0,73920.0,63840.0,68736.0,15.0],["2019-04-22",68640.0,71904.0,68544.0,70704.0,1.0],["2019-04-23",70080.0,71788.7969,67968.0,68736.0,2.0],["2019-04-24",69408.0,69600.0,66336.0,67891.2031,4.0],["2019-04-25",69024.0,69888.0,67228.7969,69600.0,2.0],["2019-04-26",69600.0,69600.0,65472.0,67200.0,4.0],["2019-04-29",67008.0,67200.0,63772.8008,66240.0,5.0],["2019-04-30",66240.0,66240.0,63216.0,64800.0,5.0],["2019-05-01",64416.0,64800.0,58080.0,61056.0,5.0],["2019-05-02",61440.0,64636.8008,60960.0,62976.0,3.0],["2019-05-03",65088.0,81600.0,63360.0,79104.0,99.0],["2019-05-06",78720.0,82560.0,75072.0,80160.0,23.0],["2019-05-07",79680.0,82560.0,74918.3984,79200.0,12.0],["2019-05-08",79776.0,89164.7969,78393.6016,85440.0,18.0],["2019-05-09",85920.0,86496.0,78720.0,81696.0,11.0],["2019-05-10",80544.0,86496.0,79795.2031,85056.0,8.0],["2019-05-13",86400.0,86400.0,76896.0,82080.0,9.0],["2019-05-14",83616.0,85968.0,80256.0,82560.0,5.0],["2019-05-15",81120.0,85344.0,77952.0,79488.0,11.0],["2019-05-16",79296.0,81110.3984,74064.0,76416.0,11.0],["2019-05-17",75072.0,76704.0,70272.0,71424.0,5.0],["2019-05-20",70368.0,74880.0,67680.0,73632.0,8.0],["2019-05-21",75523.2031,80928.0,75523.2031,80064.0,5.0],["2019-05-22",80544.0,80544.0,74496.0,76224.0,6.0],["2019-05-23",73920.0,80832.0,67680.0,70752.0,7.0],["2019-05-24",70368.0,75216.0,70368.0,71328.0,4.0],["2019-05-28",72288.0,75840.0,69120.0,72000.0,2.0],["2019-05-29",70560.0,74160.0,69120.0,69792.0,3.0],["2019-05-30",69312.0,72192.0,67776.0,71712.0,2.0],["2019-05-31",71520.0,71520.0,67593.6016,69888.0,2.0],["2019-06-03",70464.0,71520.0,68160.0,69504.0,3.0],["2019-06-04",69696.0,70752.0,67200.0,69024.0,4.0],["2019-06-05",69888.0,71174.3984,67200.0,67200.0,3.0],["2019-06-06",67200.0,68784.0,63072.0,63552.0,8.0],["2019-06-07",64416.0,65568.0,63648.0,65568.0,2.0],["2019-06-10",65568.0,73824.0,62496.0,73824.0,11.0],["2019-06-11",73248.0,73248.0,67776.0,71520.0,4.0],["2019-06-12",73056.0,74400.0,70080.0,71808.0,2.0],["2019-06-13",76224.0,76224.0,72000.0,76224.0,3.0],["2019-06-14",76224.0,81600.0,75254.3984,78240.0,11.0],["2019-06-17",78432.0,79776.0,74880.0,75360.0,4.0],["2019-06-18",75744.0,80640.0,73449.6016,78144.0,5.0],["2019-06-19",78144.0,81600.0,77280.0,78624.0,7.0],["2019-06-20",79008.0,81408.0,77568.0,80256.0,2.0],["2019-06-21",78480.0,80025.6016,72720.0,76416.0,12.0],["2019-06-24",83616.0,83616.0,75168.0,80256.0,4.0],["2019-06-25",80544.0,80544.0,76800.0,79104.0,3.0],["2019-06-26",80544.0,83520.0,77376.0,79776.0,8.0],["2019-06-27",82080.0,82080.0,77952.0,79104.0,1.0],["2019-06-28",80160.0,82080.0,76060.7969,82080.0,3.0],["2019-07-01",82080.0,84000.0,76800.0,78816.0,3.0],["2019-07-02",77184.0,79008.0,75360.0,76416.0,2.0],["2019-07-03",76608.0,80640.0,76416.0,80160.0,3.0],["2019-07-05",79200.0,79968.0,76992.0,79200.0,1.0],["2019-07-08",76896.0,78624.0,75840.0,75840.0,4.0],["2019-07-09",76320.0,77184.0,75360.0,76800.0,1.0],["2019-07-10",77664.0,80064.0,76512.0,77952.0,5.0],["2019-07-11",77664.0,78528.0,74880.0,77760.0,2.0],["2019-07-12",78816.0,78816.0,74688.0,76128.0,1.0],["2019-07-15",75456.0,77664.0,74496.0,77280.0,1.0],["2019-07-16",77184.0,81600.0,74870.3984,79872.0,4.0],["2019-07-17",81216.0,81600.0,75360.0,79104.0,1.0],["2019-07-18",77193.6016,77568.0,75360.0,77472.0,2.0],["2019-07-19",78240.0,79296.0,75840.0,78336.0,2.0],["2019-07-22",76320.0,78912.0,75552.0,78240.0,3.0],["2019-07-23",78048.0,78048.0,75360.0,76800.0,3.0],["2019-07-24",76128.0,77664.0,72288.0,74400.0,4.0],["2019-07-25",74304.0,74304.0,69600.0,73728.0,3.0],["2019-07-26",73344.0,74304.0,70176.0,74304.0,2.0],["2019-07-29",74400.0,74400.0,70464.0,74304.0,2.0],["2019-07-30",73248.0,75840.0,73248.0,74496.0,2.0],["2019-07-31",75744.0,75744.0,71136.0,74112.0,1.0],["2019-08-01",74016.0,75360.0,71587.2031,75360.0,3.0],["2019-08-02",72480.0,75216.0,71040.0,73440.0,2.0],["2019-08-05",71136.0,71136.0,67200.0,69120.0,6.0],["2019-08-06",69120.0,69600.0,67200.0,69600.0,3.0],["2019-08-07",68640.0,69408.0,67200.0,69408.0,2.0],["2019-08-08",68736.0,69600.0,66240.0,66624.0,3.0],["2019-08-09",67104.0,69120.0,63840.0,66720.0,5.0],["2019-08-12",66912.0,66912.0,63360.0,63456.0,2.0],["2019-08-13",63360.0,66336.0,61728.0,64512.0,5.0],["2019-08-14",65472.0,68505.6016,61536.0,61920.0,9.0],["2019-08-15",61440.0,71212.7969,61440.0,62688.0,9.0],["2019-08-16",64032.0,65347.1992,61440.0,62400.0,3.0],["2019-08-19",62976.0,65280.0,60864.0,63168.0,6.0],["2019-08-20",62400.0,66240.0,61920.0,61920.0,5.0],["2019-08-21",62304.0,65760.0,62304.0,63360.0,3.0],["2019-08-22",63552.0,64512.0,61056.0,61152.0,3.0],["2019-08-23",61248.0,63436.8008,57504.0,59520.0,5.0],["2019-08-26",57600.0,58080.0,52800.0,56160.0,12.0],["2019-08-27",55680.0,55680.0,46560.0,49056.0,9.0],["2019-08-28",48960.0,50976.0,45820.8008,46848.0,12.0],["2019-08-29",47520.0,48000.0,43296.0,44256.0,7.0],["2019-08-30",45120.0,49344.0,43200.0,45792.0,6.0],["2019-09-03",45600.0,45600.0,41088.0,41376.0,5.0],["2019-09-04",41760.0,41760.0,37488.0,38016.0,6.0],["2019-09-05",38208.0,42912.0,37632.0,40896.0,10.0],["2019-09-06",39225.6016,41145.6016,38400.0,38784.0,1.0],["2019-09-09",38880.0,40224.0,38208.0,38400.0,7.0],["2019-09-10",38496.0,42528.0,38496.0,41568.0,5.0],["2019-09-11",41952.0,46368.0,41568.0,45600.0,6.0],["2019-09-12",46080.0,49056.0,43718.3984,46080.0,8.0],["2019-09-13",46080.0,54816.0,45580.8008,52704.0,12.0],["2019-09-16",55680.0,60288.0,52224.0,52800.0,18.0],["2019-09-17",52320.0,56860.8008,51043.1992,54144.0,4.0],["2019-09-18",55104.0,57600.0,54432.0,55968.0,6.0],["2019-09-19",56448.0,57196.8008,52896.0,53664.0,6.0],["2019-09-20",53568.0,56352.0,51840.0,52800.0,12.0],["2019-09-23",51456.0,52896.0,48192.0,50016.0,5.0],["2019-09-24",47424.0,51168.0,43968.0,46176.0,6.0],["2019-09-25",46080.0,49996.8008,45888.0,47904.0,5.0],["2019-09-26",47808.0,47856.0,43008.0,43680.0,3.0],["2019-09-27",43968.0,48278.3984,42144.0,42912.0,7.0],["2019-09-30",43200.0,45024.0,40800.0,41376.0,2.0],["2019-10-01",41952.0,41952.0,39552.0,40800.0,2.0],["2019-10-02",40512.0,47913.6016,39552.0,39840.0,3.0],["2019-10-03",39840.0,42528.0,39648.0,39936.0,1.0],["2019-10-04",42134.3984,42144.0,39360.0,39360.0,2.0],["2019-10-07",39360.0,41472.0,39360.0,39456.0,2.0],["2019-10-08",39360.0,39456.0,38400.0,38496.0,4.0],["2019-10-09",38400.0,41030.3984,38304.0,39072.0,3.0],["2019-10-10",39120.0,39120.0,36480.0,36480.0,11.0],["2019-10-11",38112.0,39158.3984,36576.0,37728.0,3.0],["2019-10-14",37440.0,38956.8008,33888.0,35232.0,5.0],["2019-10-15",35232.0,37056.0,35136.0,36864.0,3.0],["2019-10-16",37152.0,37536.0,36096.0,36960.0,3.0],["2019-10-17",36960.0,37440.0,36096.0,36096.0,1.0],["2019-10-18",36480.0,36480.0,34713.6016,35232.0,1.0],["2019-10-21",35520.0,35520.0,32640.0,33792.0,3.0],["2019-10-22",34080.0,34358.3984,29184.0,30528.0,5.0],["2019-10-23",30240.0,32265.5996,28992.0,28992.0,3.0],["2019-10-24",28992.0,42144.0,28992.0,35040.0,37.0],["2019-10-25",33600.0,34944.0,31881.5996,33600.0,6.0],["2019-10-28",33600.0,35337.6016,32832.0,33408.0,2.0],["2019-10-29",33696.0,34560.0,31584.0,31872.0,2.0],["2019-10-30",31680.0,33504.0,31680.0,31968.0,3.0],["2019-10-31",31296.0,33936.0,30816.0,33936.0,1.0],["2019-11-01",33600.0,37824.0,31392.0,37824.0,9.0],["2019-11-04",36960.0,36960.0,33916.8008,34656.0,6.0],["2019-11-05",34080.0,35520.0,33696.0,34752.0,6.0],["2019-11-06",34752.0,36000.0,32697.5996,33504.0,9.0],["2019-11-07",33792.0,34588.8008,29760.0,30912.0,12.0],["2019-11-08",31680.0,32832.0,29616.0,30240.0,8.0],["2019-11-11",30240.0,31680.0,29568.0,29568.0,5.0],["2019-11-12",30336.0,31027.1992,28704.0,28704.0,8.0],["2019-11-13",28320.0,32352.0,28320.0,29280.0,12.0],["2019-11-14",26880.0,33600.0,25824.0,28704.0,15.0],["2019-11-15",28800.0,29664.0,27648.0,28416.0,7.0],["2019-11-18",28224.0,28406.4004,24864.0,26112.0,8.0],["2019-11-19",25440.0,26496.0,21696.0,21888.0,17.0],["2019-11-20",21120.0,21792.0,18816.0,19872.0,22.0],["2019-11-21",19392.0,20832.0,17760.0,19968.0,19.0],["2019-11-22",19872.0,21993.5996,18816.0,20160.0,6.0],["2019-11-25",20256.0,21792.0,19699.1992,21120.0,5.0],["2019-11-26",22080.0,22560.0,20736.0,21504.0,5.0],["2019-11-27",20928.0,23520.0,20928.0,22560.0,9.0],["2019-11-29",22944.0,23712.0,21734.4004,23712.0,5.0],["2019-12-02",24000.0,24288.0,21312.0,22464.0,6.0],["2019-12-03",21216.0,26793.5996,20928.0,26496.0,11.0],["2019-12-04",25920.0,26208.0,23808.0,25344.0,5.0],["2019-12-05",25248.0,25920.0,24480.0,24768.0,1.0],["2019-12-06",24864.0,25920.0,24672.0,25632.0,6.0],["2019-12-09",25728.0,27360.0,24096.0,27264.0,11.0],["2019-12-10",27072.0,27264.0,24480.0,25536.0,7.0],["2019-12-11",25536.0,27158.4004,23136.0,23136.0,3.0],["2019-12-12",25152.0,26496.0,23712.0,24768.0,6.0],["2019-12-13",24576.0,26784.0,24576.0,25920.0,4.0],["2019-12-16",25248.0,26880.0,23136.0,25920.0,4.0],["2019-12-17",26016.0,28800.0,22560.0,25344.0,8.0],["2019-12-18",25920.0,27360.0,25056.0,27168.0,9.0],["2019-12-19",26880.0,27840.0,23232.0,23232.0,17.0],["2019-12-20",23232.0,24000.0,21312.0,24000.0,10.0],["2019-12-23",23040.0,25248.0,21504.0,24384.0,5.0],["2019-12-24",24096.0,24960.0,21600.0,24768.0,3.0],["2019-12-26",23616.0,26304.0,23616.0,25632.0,6.0],["2019-12-27",25152.0,26112.0,23040.0,23529.5996,8.0],["2019-12-30",22944.0,24288.0,22368.0,22464.0,5.0],["2019-12-31",22080.0,23040.0,21600.0,22656.0,12.0],["2020-01-02",22848.0,24000.0,22464.0,23040.0,2.0],["2020-01-03",23040.0,23904.0,22464.0,22848.0,4.0],["2020-01-06",22560.0,23808.0,22176.0,22656.0,4.0],["2020-01-07",23328.0,27840.0,22944.0,26880.0,19.0],["2020-01-08",27840.0,30432.0,26688.0,28416.0,13.0],["2020-01-09",28224.0,29846.4004,24960.0,25872.0,9.0],["2020-01-10",27936.0,27936.0,24864.0,25910.4004,8.0],["2020-01-13",25440.0,30144.0,25056.0,27072.0,11.0],["2020-01-14",40608.0,52320.0,29856.0,34560.0,202.0],["2020-01-15",35136.0,35347.1992,31392.0,33888.0,22.0],["2020-01-16",35520.0,35712.0,31776.0,34080.0,13.0],["2020-01-17",34080.0,34560.0,32640.0,33504.0,3.0],["2020-01-21",35040.0,35040.0,32448.0,33504.0,11.0],["2020-01-22",33120.0,33427.1992,31584.0,31584.0,7.0],["2020-01-23",31584.0,31584.0,28992.0,30144.0,14.0],["2020-01-24",29760.0,30144.0,27936.0,28800.0,12.0],["2020-01-27",28800.0,28800.0,25440.0,26688.0,11.0],["2020-01-28",26880.0,28944.0,24768.0,28416.0,8.0],["2020-01-29",27648.0,30585.5996,25248.0,26784.0,7.0],["2020-01-30",26016.0,27484.8008,25056.0,26400.0,5.0],["2020-01-31",26016.0,26400.0,24652.8008,25056.0,5.0],["2020-02-03",25152.0,28070.4004,25152.0,26592.0,6.0],["2020-02-04",26304.0,28512.0,26016.0,27552.0,3.0],["2020-02-05",28224.0,28819.1992,25728.0,26112.0,8.0],["2020-02-06",26112.0,28473.5996,25632.0,26400.0,4.0],["2020-02-07",26496.0,28320.0,25920.0,26496.0,2.0],["2020-02-10",26688.0,28224.0,24384.0,25824.0,5.0],["2020-02-11",25824.0,26044.8008,24288.0,24960.0,5.0],["2020-02-12",24768.0,25660.8008,24192.0,24480.0,6.0],["2020-02-13",24480.0,25152.0,23616.0,24096.0,6.0],["2020-02-14",24480.0,25152.0,24000.0,24576.0,3.0],["2020-02-18",24672.0,26784.0,24672.0,25728.0,2.0],["2020-02-19",26784.0,29472.0,25833.5996,28992.0,10.0],["2020-02-20",29280.0,29280.0,26688.0,28320.0,6.0],["2020-02-21",29088.0,29088.0,27456.0,28320.0,3.0],["2020-02-24",28800.0,29088.0,24096.0,26304.0,14.0],["2020-02-25",27456.0,29760.0,27456.0,28800.0,14.0],["2020-02-26",30336.0,35424.0,29760.0,34368.0,25.0],["2020-02-27",35136.0,35712.0,31488.0,32448.0,11.0],["2020-02-28",33312.0,33312.0,28800.0,32448.0,8.0],["2020-03-02",35520.0,35520.0,29856.0,31680.0,6.0],["2020-03-03",31776.0,32457.5996,29952.0,30912.0,3.0],["2020-03-04",32256.0,32640.0,30240.0,30912.0,5.0],["2020-03-05",31680.0,31680.0,28800.0,30240.0,6.0],["2020-03-06",28800.0,29472.0,27360.0,28032.0,6.0],["2020-03-09",28032.0,28704.0,26976.0,27264.0,4.0],["2020-03-10",26880.0,26880.0,24537.5996,25824.0,7.0],["2020-03-11",28224.0,28224.0,24384.0,24432.0,3.0],["2020-03-12",24000.0,24000.0,19680.0,19680.0,11.0],["2020-03-13",24384.0,24384.0,16032.0,19104.0,20.0],["2020-03-16",22560.0,22560.0,17270.4004,18144.0,15.0],["2020-03-17",19008.0,19392.0,14928.0,17510.4004,12.0],["2020-03-18",18240.0,18912.0,12480.0,17472.0,20.0],["2020-03-19",16416.0,24960.0,14313.5996,21504.0,20.0],["2020-03-20",27360.0,31008.0,20160.0,21120.0,38.0],["2020-03-23",20160.0,20208.0,16896.0,18336.0,13.0],["2020-03-24",20064.0,20064.0,16800.0,18432.0,10.0],["2020-03-25",19200.0,26784.0,18528.0,24000.0,18.0],["2020-03-26",25152.0,25152.0,21600.0,22848.0,6.0],["2020-03-27",23520.0,23520.0,19843.1992,22080.0,10.0],["2020-03-30",19392.0,23424.0,19392.0,21120.0,3.0],["2020-03-31",21600.0,22531.1992,20448.0,21120.0,4.0],["2020-04-01",20640.0,21897.5996,19008.0,21600.0,5.0],["2020-04-02",21216.0,21216.0,19200.0,19872.0,2.0],["2020-04-03",22848.0,28224.0,21120.0,28224.0,29.0],["2020-04-06",35808.0,45024.0,28358.4004,29664.0,166.0],["2020-04-07",36480.0,36480.0,28147.1992,29184.0,69.0],["2020-04-08",29952.0,31680.0,24288.0,27840.0,39.0],["2020-04-09",29760.0,32064.0,26688.0,30624.0,60.0],["2020-04-13",30720.0,30720.0,27446.4004,28608.0,19.0],["2020-04-14",28800.0,34368.0,27360.0,29760.0,62.0],["2020-04-15",28800.0,32736.0,28320.0,31680.0,21.0],["2020-04-16",33216.0,33398.3984,29280.0,31680.0,21.0],["2020-04-17",33120.0,33120.0,29760.0,29952.0,12.0],["2020-04-20",29760.0,31200.0,26400.0,27840.0,33.0],["2020-04-21",28224.0,28800.0,26496.0,27648.0,11.0],["2020-04-22",27264.0,28684.8008,26496.0,27552.0,10.0],["2020-04-23",28032.0,28982.4004,27840.0,28704.0,10.0],["2020-04-24",28224.0,28800.0,27648.0,28704.0,7.0],["2020-04-27",28800.0,29184.0,27801.5996,28512.0,10.0],["2020-04-28",28320.0,28800.0,27840.0,28224.0,8.0],["2020-04-29",28128.0,28800.0,26016.0,27168.0,25.0],["2020-04-30",27552.0,27552.0,24960.0,26016.0,14.0],["2020-05-01",25152.0,26400.0,21120.0,23040.0,24.0],["2020-05-04",23328.0,23424.0,21120.0,23136.0,25.0],["2020-05-05",24960.0,27840.0,24768.0,26592.0,36.0],["2020-05-06",27840.0,27840.0,24480.0,26880.0,16.0],["2020-05-07",27360.0,27840.0,25440.0,26688.0,10.0],["2020-05-08",26304.0,27648.0,25296.0,26688.0,11.0],["2020-05-11",27552.0,33456.0,26880.0,30912.0,39.0],["2020-05-12",31488.0,46176.0,31296.0,43680.0,129.0],["2020-05-13",55008.0,62400.0,30912.0,34848.0,497.0],["2020-05-14",36480.0,42144.0,34272.0,39264.0,177.0],["2020-05-15",33696.0,35904.0,27360.0,31392.0,118.0],["2020-05-18",33024.0,33024.0,28608.0,29376.0,57.0],["2020-05-19",29856.0,30528.0,28320.0,29664.0,32.0],["2020-05-20",29760.0,29856.0,27936.0,29088.0,36.0],["2020-05-21",28800.0,28800.0,25248.0,26976.0,47.0],["2020-05-22",27456.0,27840.0,25440.0,26016.0,27.0],["2020-05-26",27072.0,28224.0,26016.0,26976.0,44.0],["2020-05-27",28032.0,28032.0,25440.0,27168.0,31.0],["2020-05-28",27552.0,27840.0,25920.0,25920.0,31.0],["2020-05-29",27744.0,33120.0,26016.0,31680.0,182.0],["2020-06-01",35443.1992,38400.0,30432.0,33264.0,262.0],["2020-06-02",31200.0,34080.0,29472.0,29952.0,79.0],["2020-06-03",30048.0,33120.0,30000.0,31584.0,48.0],["2020-06-04",31680.0,32352.0,29568.0,30624.0,44.0],["2020-06-05",30816.0,31392.0,27840.0,30144.0,47.0],["2020-06-08",29952.0,33024.0,29280.0,31488.0,46.0],["2020-06-09",30816.0,31296.0,27264.0,28896.0,88.0],["2020-06-10",28896.0,28896.0,27840.0,28320.0,23.0],["2020-06-11",28032.0,28320.0,25728.0,27072.0,70.0],["2020-06-12",28032.0,28320.0,25056.0,26304.0,35.0],["2020-06-15",25920.0,26880.0,24192.0,25824.0,69.0],["2020-06-16",26880.0,27264.0,25632.0,26112.0,32.0],["2020-06-17",25824.0,26880.0,25344.0,26016.0,38.0],["2020-06-18",27552.0,27705.5996,25536.0,26016.0,73.0],["2020-06-19",26304.0,26976.0,24480.0,24672.0,39.0],["2020-06-22",24288.0,25824.0,22560.0,23808.0,45.0],["2020-06-23",23808.0,25344.0,23808.0,24480.0,18.0],["2020-06-24",24384.0,24768.0,22944.0,23616.0,28.0],["2020-06-25",23328.0,24105.5996,22848.0,23328.0,17.0],["2020-06-26",23424.0,23568.0,22080.0,22080.0,22.0],["2020-06-29",22080.0,23904.0,21216.0,23328.0,21.0],["2020-06-30",23040.0,23472.0,22368.0,23040.0,15.0],["2020-07-01",23616.0,25728.0,22560.0,24096.0,58.0],["2020-07-02",24480.0,24528.0,22464.0,22848.0,29.0],["2020-07-06",23712.0,23712.0,22368.0,23328.0,15.0],["2020-07-07",23040.0,25392.0,22176.0,23616.0,165.0],["2020-07-08",24768.0,24816.0,23328.0,24384.0,27.0],["2020-07-09",24672.0,25632.0,23328.0,23520.0,30.0],["2020-07-10",23328.0,23904.0,22752.0,23520.0,18.0],["2020-07-13",23424.0,24096.0,22464.0,22560.0,21.0],["2020-07-14",22656.0,23040.0,21216.0,22176.0,22.0],["2020-07-15",22848.0,23808.0,22444.8008,23232.0,22.0],["2020-07-16",23520.0,23635.1992,22752.0,23616.0,8.0],["2020-07-17",23616.0,23616.0,22752.0,23328.0,17.0],["2020-07-20",23040.0,23232.0,22348.8008,22656.0,15.0],["2020-07-21",22656.0,23808.0,22406.4004,23040.0,35.0],["2020-07-22",22944.0,23232.0,22464.0,22848.0,11.0],["2020-07-23",22560.0,23232.0,22464.0,22848.0,16.0],["2020-07-24",22752.0,23040.0,22080.0,22464.0,9.0],["2020-07-27",22848.0,22848.0,22080.0,22464.0,11.0],["2020-07-28",22464.0,22464.0,21888.0,21984.0,9.0],["2020-07-29",21984.0,22176.0,20832.0,21600.0,27.0],["2020-07-30",20928.0,22944.0,20640.0,22080.0,12.0],["2020-07-31",22272.0,22272.0,20832.0,21312.0,8.0],["2020-08-03",21408.0,26208.0,19296.0,25344.0,254.0],["2020-08-04",24960.0,28704.0,24192.0,26496.0,148.0],["2020-08-05",27072.0,29376.0,25632.0,27648.0,125.0],["2020-08-06",28416.0,31104.0,26688.0,28896.0,169.0],["2020-08-07",28992.0,29664.0,27504.0,29568.0,61.0],["2020-08-10",30048.0,30144.0,28128.0,29376.0,58.0],["2020-08-11",29760.0,34848.0,29664.0,30816.0,440.0],["2020-08-12",23520.0,25536.0,22752.0,23328.0,143.0],["2020-08-13",23520.0,24480.0,23126.4004,23616.0,34.0],["2020-08-14",23520.0,23616.0,21216.0,21600.0,44.0],["2020-08-17",23040.0,23136.0,21312.0,21984.0,39.0],["2020-08-18",21792.0,22848.0,21312.0,22368.0,30.0],["2020-08-19",22368.0,25152.0,22176.0,22656.0,170.0],["2020-08-20",22656.0,22656.0,21504.0,21600.0,26.0],["2020-08-21",23424.0,23424.0,20640.0,21600.0,144.0],["2020-08-24",21408.0,21408.0,19392.0,20544.0,72.0],["2020-08-25",20352.0,21984.0,19968.0,21696.0,40.0],["2020-08-26",21504.0,21504.0,19776.0,20160.0,33.0],["2020-08-27",18720.0,18720.0,16992.0,16992.0,185.0],["2020-08-28",17376.0,17856.0,17088.0,17760.0,49.0],["2020-08-31",18144.0,18240.0,16992.0,17472.0,48.0],["2020-09-01",17088.0,17952.0,16800.0,17280.0,44.0],["2020-09-02",17664.0,17760.0,16560.0,17472.0,39.0],["2020-09-03",17088.0,17760.0,16800.0,17088.0,39.0],["2020-09-04",17088.0,18144.0,16848.0,16992.0,54.0],["2020-09-08",16800.0,16896.0,16512.0,16896.0,24.0],["2020-09-09",17376.0,21312.0,17184.0,18720.0,257.0],["2020-09-10",19200.0,20928.0,18912.0,19488.0,183.0],["2020-09-11",19392.0,19440.0,17952.0,18336.0,45.0],["2020-09-14",18240.0,18355.1992,17856.0,18240.0,29.0],["2020-09-15",18144.0,19008.0,18144.0,18240.0,36.0],["2020-09-16",18912.0,19344.0,18288.0,18432.0,46.0],["2020-09-17",18624.0,19008.0,17856.0,18624.0,28.0],["2020-09-18",18624.0,18912.0,17760.0,17856.0,35.0],["2020-09-21",17760.0,22848.0,17568.0,18528.0,382.0],["2020-09-22",19008.0,21120.0,19008.0,19104.0,92.0],["2020-09-23",20256.0,20256.0,17856.0,17856.0,44.0],["2020-09-24",17760.0,18240.0,16800.0,17760.0,60.0],["2020-09-25",17760.0,18816.0,17760.0,18528.0,15.0],["2020-09-28",18816.0,18931.1992,17280.0,17568.0,56.0],["2020-09-29",17856.0,17952.0,17280.0,17280.0,23.0],["2020-09-30",17376.0,18240.0,17232.0,17568.0,27.0],["2020-10-01",18048.0,18048.0,17280.0,17376.0,22.0],["2020-10-02",17184.0,17568.0,16800.0,17184.0,28.0],["2020-10-05",17280.0,17760.0,16992.0,17376.0,16.0],["2020-10-06",17280.0,17760.0,16992.0,16992.0,13.0],["2020-10-07",17088.0,17952.0,16896.0,17952.0,19.0],["2020-10-08",17952.0,18432.0,17376.0,17664.0,14.0],["2020-10-09",17664.0,17856.0,17472.0,17568.0,12.0],["2020-10-12",17760.0,18240.0,17452.8008,17664.0,19.0],["2020-10-13",17376.0,17664.0,17088.0,17472.0,13.0],["2020-10-14",17376.0,17760.0,16992.0,17376.0,24.0],["2020-10-15",16992.0,17472.0,16992.0,17280.0,5.0],["2020-10-16",17280.0,17520.0,16992.0,17184.0,11.0],["2020-10-19",17472.0,17472.0,16032.0,16320.0,53.0],["2020-10-20",16320.0,16656.0,15744.0,16032.0,27.0],["2020-10-21",16128.0,17088.0,15916.7998,16512.0,30.0],["2020-10-22",16608.0,18048.0,16512.0,17760.0,50.0],["2020-10-23",17472.0,17568.0,16800.0,16896.0,14.0],["2020-10-26",16800.0,17184.0,16032.0,16320.0,27.0],["2020-10-27",16224.0,18144.0,16224.0,17664.0,60.0],["2020-10-28",17568.0,17568.0,16320.0,16896.0,28.0],["2020-10-29",16800.0,16992.0,16320.0,16800.0,14.0],["2020-10-30",16800.0,17040.0,15840.0,15936.0,22.0],["2020-11-02",16128.0,16512.0,15648.0,16032.0,17.0],["2020-11-03",15840.0,16800.0,15840.0,16512.0,11.0],["2020-11-04",16416.0,16800.0,15840.0,16320.0,9.0],["2020-11-05",16032.0,17280.0,16032.0,16704.0,22.0],["2020-11-06",16512.0,17184.0,16320.0,16512.0,14.0],["2020-11-09",16224.0,18048.0,15936.0,17760.0,62.0],["2020-11-10",18115.1992,18240.0,17088.0,18144.0,32.0],["2020-11-11",19200.0,20064.0,17952.0,19776.0,202.0],["2020-11-12",18240.0,19200.0,17760.0,18336.0,80.0],["2020-11-13",18336.0,19104.0,17952.0,18528.0,39.0],["2020-11-16",18816.0,19104.0,18652.8008,18720.0,30.0],["2020-11-17",18816.0,18931.1992,18144.0,18720.0,17.0],["2020-11-18",18816.0,18816.0,17760.0,18144.0,23.0],["2020-11-19",18240.0,18240.0,17280.0,18048.0,24.0],["2020-11-20",17760.0,17952.0,16934.4004,17568.0,30.0],["2020-11-23",17568.0,18240.0,16992.0,18048.0,35.0],["2020-11-24",18144.0,18240.0,17472.0,18048.0,28.0],["2020-11-25",18336.0,18624.0,17568.0,17856.0,33.0],["2020-11-27",18048.0,18816.0,17865.5996,18048.0,23.0],["2020-11-30",18432.0,18720.0,17760.0,18432.0,29.0],["2020-12-01",18528.0,18528.0,17232.0,17664.0,30.0],["2020-12-02",17664.0,17952.0,17088.0,17472.0,22.0],["2020-12-03",18432.0,21888.0,17856.0,20064.0,197.0],["2020-12-04",20160.0,20928.0,19104.0,20640.0,53.0],["2020-12-07",21024.0,21120.0,20160.0,20640.0,39.0],["2020-12-08",20544.0,21600.0,19776.0,20928.0,40.0],["2020-12-09",21504.0,23328.0,21062.4004,22272.0,84.0],["2020-12-10",21600.0,24288.0,21216.0,24288.0,84.0],["2020-12-11",24384.0,26400.0,23424.0,24000.0,79.0],["2020-12-14",23616.0,24768.0,21216.0,21216.0,78.0],["2020-12-15",21600.0,22752.0,20448.0,21792.0,64.0],["2020-12-16",21600.0,21945.5996,20928.0,21216.0,33.0],["2020-12-17",21120.0,21408.0,20640.0,21024.0,33.0],["2020-12-18",21120.0,23040.0,20832.0,22080.0,85.0],["2020-12-21",22464.0,26592.0,22080.0,26496.0,248.0],["2020-12-22",27840.0,33120.0,27264.0,32640.0,298.0],["2020-12-23",35616.0,37440.0,29856.0,31200.0,300.0],["2020-12-24",29952.0,33408.0,29280.0,33120.0,84.0],["2020-12-28",34560.0,35424.0,30816.0,31200.0,82.0],["2020-12-29",31200.0,31200.0,27072.0,28704.0,86.0],["2020-12-30",29760.0,29760.0,28128.0,28608.0,26.0],["2020-12-31",28608.0,28800.0,26976.0,27168.0,38.0],["2021-01-04",27264.0,27840.0,24000.0,24480.0,81.0],["2021-01-05",23328.0,26976.0,23328.0,26400.0,73.0],["2021-01-06",26688.0,27168.0,25440.0,25440.0,57.0],["2021-01-07",25440.0,26803.1992,22656.0,23808.0,145.0],["2021-01-08",24000.0,25728.0,23520.0,24864.0,52.0],["2021-01-11",24000.0,34368.0,24000.0,31104.0,936.0],["2021-01-12",30720.0,31584.0,28512.0,31392.0,176.0],["2021-01-13",31584.0,31584.0,29376.0,30336.0,53.0],["2021-01-14",32448.0,33600.0,30720.0,31776.0,213.0],["2021-01-15",32064.0,32534.4004,29568.0,30048.0,77.0],["2021-01-19",30720.0,31680.0,29376.0,31584.0,67.0],["2021-01-20",31824.0,34272.0,30528.0,33120.0,143.0],["2021-01-21",33600.0,33600.0,31200.0,33120.0,67.0],["2021-01-22",32832.0,35040.0,31776.0,33120.0,163.0],["2021-01-25",34464.0,34944.0,29760.0,32544.0,80.0],["2021-01-26",32160.0,34176.0,31968.0,32544.0,151.0],["2021-01-27",31680.0,32832.0,27840.0,31296.0,145.0],["2021-01-28",31008.0,31488.0,28800.0,29952.0,84.0],["2021-01-29",29760.0,31468.8008,28992.0,29472.0,47.0],["2021-02-01",29472.0,31104.0,28704.0,30720.0,55.0],["2021-02-02",31008.0,31200.0,29280.0,30528.0,37.0],["2021-02-03",30720.0,32832.0,30624.0,32640.0,97.0],["2021-02-04",33312.0,34656.0,32352.0,33792.0,110.0],["2021-02-05",34560.0,35040.0,31968.0,34080.0,115.0],["2021-02-08",34944.0,47904.0,34752.0,46272.0,424.0],["2021-02-09",40800.0,46464.0,39360.0,40608.0,241.0],["2021-02-10",40896.0,42912.0,36096.0,39264.0,255.0],["2021-02-11",43296.0,46752.0,38016.0,40224.0,296.0],["2021-02-12",39552.0,40512.0,37632.0,38496.0,74.0],["2021-02-16",40281.6016,40704.0,37056.0,39648.0,69.0],["2021-02-17",39456.0,39456.0,36768.0,39072.0,44.0],["2021-02-18",38496.0,38496.0,34752.0,36000.0,62.0],["2021-02-19",36480.0,38976.0,36000.0,38016.0,35.0],["2021-02-22",37056.0,38880.0,36096.0,36576.0,47.0],["2021-02-23",34560.0,34656.0,29088.0,32832.0,98.0],["2021-02-24",33120.0,34080.0,32323.1992,32736.0,23.0],["2021-02-25",33120.0,37056.0,28608.0,29472.0,243.0],["2021-02-26",28800.0,30624.0,28032.0,30048.0,85.0],["2021-03-01",31680.0,33792.0,30048.0,31872.0,258.0],["2021-03-02",35040.0,42240.0,34560.0,38496.0,1470.0],["2021-03-03",56832.0,61420.8008,46080.0,50016.0,8207.0],["2021-03-04",59136.0,87360.0,57216.0,84672.0,27520.0],["2021-03-05",66144.0,72864.0,49152.0,56640.0,3658.0],["2021-03-08",51360.0,53472.0,43488.0,44928.0,932.0],["2021-03-09",46848.0,52128.0,46656.0,48768.0,621.0],["2021-03-10",55392.0,55680.0,49920.0,53280.0,592.0],["2021-03-11",64800.0,80640.0,59328.0,65952.0,4042.0],["2021-03-12",52800.0,64800.0,51936.0,62592.0,680.0],["2021-03-15",69504.0,69504.0,56832.0,58560.0,698.0],["2021-03-16",58272.0,73440.0,56256.0,68928.0,1066.0],["2021-03-17",65491.1992,79776.0,63388.8008,72768.0,1154.0],["2021-03-18",70464.0,95808.0,70176.0,78240.0,2023.0],["2021-03-19",82291.2031,107520.0,81504.0,97344.0,2942.0],["2021-03-22",96000.0,102048.0,87744.0,90624.0,1050.0],["2021-03-23",90960.0,98265.6016,76800.0,80544.0,890.0],["2021-03-24",79680.0,83232.0,67488.0,68928.0,476.0],["2021-03-25",67296.0,80448.0,61056.0,80448.0,587.0],["2021-03-26",77856.0,83424.0,68160.0,72480.0,281.0],["2021-03-29",74400.0,75744.0,67680.0,70080.0,188.0],["2021-03-30",68640.0,75552.0,64800.0,73152.0,288.0],["2021-03-31",73440.0,75552.0,67488.0,67584.0,292.0],["2021-04-01",68352.0,72864.0,65952.0,67104.0,339.0],["2021-04-05",67392.0,68928.0,63552.0,65088.0,215.0],["2021-04-06",64608.0,72288.0,64320.0,68448.0,290.0],["2021-04-07",67872.0,71520.0,64896.0,65760.0,191.0],["2021-04-08",65760.0,67872.0,63744.0,65568.0,183.0],["2021-04-09",63648.0,65568.0,59136.0,61248.0,148.0],["2021-04-12",60960.0,61920.0,56352.0,56736.0,147.0],["2021-04-13",57216.0,63292.8008,55776.0,60000.0,274.0],["2021-04-14",61344.0,61920.0,57888.0,59712.0,140.0],["2021-04-15",60576.0,61891.1992,55872.0,56640.0,214.0],["2021-04-16",55104.0,55680.0,52992.0,53568.0,140.0],["2021-04-19",53376.0,53568.0,50976.0,52608.0,76.0],["2021-04-20",50880.0,51072.0,45792.0,48576.0,185.0],["2021-04-21",47337.6016,53952.0,47040.0,52800.0,113.0],["2021-04-22",53280.0,55200.0,50976.0,52320.0,100.0],["2021-04-23",51840.0,54720.0,50976.0,53088.0,71.0],["2021-04-26",53664.0,56352.0,51936.0,56256.0,68.0],["2021-04-27",56160.0,57600.0,53952.0,54432.0,79.0],["2021-04-28",54912.0,55920.0,52464.0,52992.0,94.0],["2021-04-29",53952.0,53952.0,49536.0,51168.0,63.0],["2021-04-30",50976.0,54048.0,50889.6016,51648.0,54.0],["2021-05-03",51744.0,52521.6016,48096.0,50016.0,70.0],["2021-05-04",48768.0,49315.1992,45216.0,47520.0,109.0],["2021-05-05",47328.0,49852.8008,46176.0,46752.0,141.0],["2021-05-06",46848.0,46848.0,41952.0,44064.0,125.0],["2021-05-07",43296.0,46656.0,43200.0,45600.0,41.0],["2021-05-10",44352.0,44352.0,40704.0,40704.0,64.0],["2021-05-11",39360.0,44640.0,39072.0,43776.0,70.0],["2021-05-12",42336.0,43200.0,39936.0,40032.0,55.0],["2021-05-13",39936.0,42144.0,36960.0,38496.0,70.0],["2021-05-14",39648.0,42720.0,38880.0,42144.0,58.0],["2021-05-17",41760.0,41952.0,39168.0,39936.0,95.0],["2021-05-18",40704.0,42432.0,37152.0,40608.0,89.0],["2021-05-19",38880.0,42336.0,38304.0,41856.0,120.0],["2021-05-20",47788.8008,52224.0,42048.0,44832.0,510.0],["2021-05-21",44880.0,45888.0,40819.1992,43872.0,155.0],["2021-05-24",44064.0,44064.0,40896.0,42144.0,99.0],["2021-05-25",42336.0,44928.0,41952.0,43680.0,132.0],["2021-05-26",43680.0,45984.0,42816.0,44928.0,84.0],["2021-05-27",46368.0,47232.0,44390.3984,46176.0,110.0],["2021-05-28",45974.3984,47712.0,43296.0,43872.0,90.0],["2021-06-01",44160.0,48672.0,44064.0,47616.0,85.0],["2021-06-02",47616.0,49603.1992,45984.0,49344.0,95.0],["2021-06-03",49152.0,50208.0,47040.0,47136.0,89.0],["2021-06-04",48000.0,54528.0,47164.8008,51456.0,147.0],["2021-06-07",51936.0,52608.0,48960.0,50304.0,94.0],["2021-06-08",50400.0,55008.0,50304.0,54240.0,101.0],["2021-06-09",58617.6016,58617.6016,51744.0,53280.0,117.0],["2021-06-10",52512.0,53280.0,49344.0,51456.0,78.0],["2021-06-11",51264.0,54432.0,50976.0,52416.0,72.0],["2021-06-14",52992.0,59904.0,52512.0,55968.0,236.0],["2021-06-15",56736.0,57408.0,52992.0,54240.0,80.0],["2021-06-16",54240.0,59328.0,54240.0,57024.0,174.0],["2021-06-17",57312.0,60768.0,55296.0,57792.0,156.0],["2021-06-18",57600.0,58464.0,52896.0,55776.0,349.0],["2021-06-21",55392.0,56160.0,48288.0,48960.0,137.0],["2021-06-22",50016.0,50784.0,47040.0,49536.0,104.0],["2021-06-23",49536.0,51830.3984,49209.6016,51072.0,68.0],["2021-06-24",51072.0,53664.0,51072.0,53664.0,67.0],["2021-06-25",53184.0,54624.0,52416.0,53952.0,46.0],["2021-06-28",54048.0,57120.0,53856.0,54720.0,73.0],["2021-06-29",53952.0,54432.0,51264.0,51840.0,59.0],["2021-06-30",51360.0,52588.8008,50400.0,51744.0,32.0],["2021-07-01",51360.0,52608.0,50016.0,50400.0,41.0],["2021-07-02",51072.0,52032.0,48576.0,49440.0,47.0],["2021-07-06",49152.0,49440.0,47328.0,48960.0,38.0],["2021-07-07",49344.0,49344.0,45600.0,46368.0,69.0],["2021-07-08",42432.0,47424.0,42336.0,46848.0,41.0],["2021-07-09",46848.0,48672.0,46560.0,48000.0,42.0],["2021-07-12",48000.0,48873.6016,45792.0,46848.0,32.0],["2021-07-13",49056.0,50784.0,47424.0,47904.0,89.0],["2021-07-14",48000.0,48892.8008,44352.0,44544.0,98.0],["2021-07-15",45024.0,46560.0,43680.0,45504.0,32.0],["2021-07-16",45120.0,46368.0,43584.0,43680.0,30.0],["2021-07-19",42144.0,45120.0,41760.0,43392.0,46.0],["2021-07-20",44064.0,45312.0,42144.0,45024.0,34.0],["2021-07-21",45024.0,45984.0,44160.0,45312.0,23.0],["2021-07-22",45120.0,45312.0,42048.0,42144.0,38.0],["2021-07-23",41952.0,42144.0,39840.0,40800.0,41.0],["2021-07-26",40800.0,43104.0,40032.0,41568.0,29.0],["2021-07-27",40896.0,42048.0,39811.1992,41568.0,21.0],["2021-07-28",41568.0,42720.0,40992.0,42144.0,30.0],["2021-07-29",42144.0,42624.0,41472.0,41664.0,12.0],["2021-07-30",40896.0,42048.0,40512.0,40608.0,14.0],["2021-08-02",42076.8008,42076.8008,39456.0,40704.0,37.0],["2021-08-03",40512.0,40531.1992,38496.0,39456.0,32.0],["2021-08-04",38976.0,40224.0,37920.0,38784.0,35.0],["2021-08-05",38784.0,40320.0,38208.0,39936.0,47.0],["2021-08-06",39936.0,41088.0,39072.0,39648.0,26.0],["2021-08-09",39811.1992,40502.3984,38688.0,39936.0,37.0],["2021-08-10",39648.0,40608.0,38880.0,39360.0,34.0],["2021-08-11",39072.0,39840.0,37728.0,39360.0,33.0],["2021-08-12",39552.0,39552.0,38496.0,38976.0,36.0],["2021-08-13",37728.0,39840.0,37728.0,38496.0,45.0],["2021-08-16",38016.0,38112.0,35136.0,35424.0,52.0],["2021-08-17",35712.0,38400.0,35520.0,37248.0,57.0],["2021-08-18",37344.0,38304.0,36096.0,36576.0,34.0],["2021-08-19",36000.0,37344.0,35424.0,35712.0,36.0],["2021-08-20",36288.0,37824.0,35520.0,36096.0,45.0],["2021-08-23",35616.0,35808.0,33408.0,35136.0,63.0],["2021-08-24",35424.0,39552.0,35424.0,39264.0,65.0],["2021-08-25",38784.0,40694.3984,37728.0,39744.0,68.0],["2021-08-26",39360.0,40704.0,38784.0,40608.0,28.0],["2021-08-27",40771.1992,41462.3984,39936.0,40512.0,28.0],["2021-08-30",40320.0,41184.0,38880.0,40032.0,28.0],["2021-08-31",39648.0,41856.0,39072.0,40800.0,68.0],["2021-09-01",40512.0,41376.0,39744.0,40032.0,39.0],["2021-09-02",40032.0,41472.0,39744.0,40320.0,20.0],["2021-09-03",40032.0,40704.0,38496.0,39648.0,30.0],["2021-09-07",39840.0,40608.0,36672.0,37728.0,57.0],["2021-09-08",37440.0,38208.0,36384.0,37344.0,24.0],["2021-09-09",36969.6016,38784.0,36825.6016,38688.0,18.0],["2021-09-10",39168.0,39168.0,37248.0,37440.0,17.0],["2021-09-13",37152.0,37728.0,35136.0,36576.0,38.0],["2021-09-14",36576.0,37152.0,34464.0,34848.0,37.0],["2021-09-15",35136.0,36000.0,34272.0,35136.0,24.0],["2021-09-16",34560.0,36096.0,34080.0,35040.0,22.0],["2021-09-17",34656.0,35808.0,33792.0,33888.0,38.0],["2021-09-20",32678.4004,33120.0,30432.0,31584.0,56.0],["2021-09-21",31776.0,33408.0,31776.0,32736.0,27.0],["2021-09-22",32544.0,33408.0,32304.0,32448.0,17.0],["2021-09-23",32448.0,32928.0,31872.0,32544.0,28.0],["2021-09-24",31968.0,32208.0,30528.0,31104.0,32.0],["2021-09-27",30528.0,32448.0,29952.0,31296.0,25.0],["2021-09-28",31200.0,31200.0,28800.0,29856.0,50.0],["2021-09-29",29664.0,30432.0,28723.1992,29088.0,32.0],["2021-09-30",29376.0,30624.0,29088.0,29856.0,28.0],["2021-10-01",30144.0,30201.5996,28992.0,29664.0,18.0],["2021-10-04",28992.0,29491.1992,27552.0,27936.0,40.0],["2021-10-05",28032.0,31968.0,27840.0,29184.0,105.0],["2021-10-06",28800.0,29472.0,28032.0,28800.0,22.0],["2021-10-07",29184.0,31392.0,29184.0,31392.0,45.0],["2021-10-08",31296.0,31488.0,30336.0,31008.0,22.0],["2021-10-11",31008.0,31008.0,28320.0,28896.0,65.0],["2021-10-12",28896.0,30768.0,28896.0,30432.0,38.0],["2021-10-13",30528.0,31872.0,30048.0,31584.0,38.0],["2021-10-14",34915.1992,35212.8008,31776.0,31968.0,88.0],["2021-10-15",32160.0,32544.0,30048.0,31008.0,41.0],["2021-10-18",31392.0,32736.0,31296.0,32448.0,40.0],["2021-10-19",32448.0,33120.0,30816.0,32448.0,36.0],["2021-10-20",32064.0,33984.0,31680.0,32160.0,37.0],["2021-10-21",31584.0,32160.0,30720.0,30720.0,28.0],["2021-10-22",30432.0,30528.0,29472.0,30336.0,29.0],["2021-10-25",30336.0,31008.0,29760.0,29952.0,20.0],["2021-10-26",29760.0,30192.0,28416.0,29280.0,47.0],["2021-10-27",28992.0,29664.0,28320.0,28608.0,50.0],["2021-10-28",28800.0,32448.0,28320.0,30912.0,61.0],["2021-10-29",30816.0,31008.0,29664.0,30144.0,25.0],["2021-11-01",30336.0,42048.0,29952.0,36672.0,1118.0],["2021-11-02",35424.0,35808.0,29280.0,31104.0,278.0],["2021-11-03",31008.0,32486.4004,30816.0,31296.0,69.0],["2021-11-04",31680.0,33408.0,31392.0,32832.0,70.0],["2021-11-05",32544.0,32736.0,30432.0,31584.0,67.0],["2021-11-08",31584.0,34176.0,31488.0,33888.0,81.0],["2021-11-09",33984.0,37353.6016,32544.0,36384.0,148.0],["2021-11-10",35520.0,36009.6016,32640.0,33888.0,74.0],["2021-11-11",35136.0,40320.0,35136.0,38208.0,164.0],["2021-11-12",39072.0,39648.0,36960.0,38784.0,101.0],["2021-11-15",39744.0,40320.0,36960.0,39072.0,117.0],["2021-11-16",39024.0,40032.0,35232.0,37440.0,109.0],["2021-11-17",36864.0,40032.0,35328.0,35808.0,158.0],["2021-11-18",35520.0,36000.0,30816.0,31488.0,108.0],["2021-11-19",32160.0,34656.0,30816.0,33264.0,53.0],["2021-11-22",33504.0,34752.0,31392.0,32160.0,47.0],["2021-11-23",31872.0,32716.8008,30825.5996,31680.0,50.0],["2021-11-24",31104.0,33216.0,30912.0,33024.0,27.0],["2021-11-26",31872.0,32112.0,28992.0,30912.0,60.0],["2021-11-29",31008.0,32256.0,29664.0,32160.0,52.0],["2021-11-30",30816.0,32016.0,29088.0,30240.0,66.0],["2021-12-01",30144.0,31680.0,28608.0,29088.0,53.0],["2021-12-02",28800.0,29472.0,27312.0,28608.0,65.0],["2021-12-03",28416.0,28704.0,26016.0,26880.0,69.0],["2021-12-06",26208.0,28128.0,25248.0,27648.0,69.0],["2021-12-07",27936.0,30432.0,27936.0,30048.0,84.0],["2021-12-08",29760.0,31632.0,29088.0,30720.0,40.0],["2021-12-09",30048.0,31392.0,29568.0,29568.0,30.0],["2021-12-10",29664.0,30432.0,28512.0,28704.0,34.0],["2021-12-13",28320.0,28896.0,25536.0,25728.0,79.0],["2021-12-14",25632.0,26016.0,24192.0,24480.0,74.0],["2021-12-15",24096.0,25536.0,22752.0,25344.0,84.0],["2021-12-16",25344.0,25920.0,22560.0,23520.0,107.0],["2021-12-17",22656.0,24576.0,21792.0,21792.0,238.0],["2021-12-20",22080.0,23712.0,21792.0,23616.0,71.0],["2021-12-21",23520.0,25632.0,23136.0,24768.0,61.0],["2021-12-22",24384.0,25248.0,23856.0,24288.0,29.0],["2021-12-23",24096.0,24796.8008,24000.0,24288.0,25.0],["2021-12-27",24864.0,24864.0,23424.0,23616.0,46.0],["2021-12-28",23232.0,23904.0,22080.0,22272.0,49.0],["2021-12-29",21984.0,22464.0,21600.0,21888.0,50.0],["2021-12-30",22464.0,24000.0,21984.0,23328.0,62.0],["2021-12-31",23232.0,24384.0,22368.0,22656.0,55.0],["2022-01-03",23712.0,25152.0,23232.0,24960.0,55.0],["2022-01-04",25440.0,25728.0,22656.0,23328.0,42.0],["2022-01-05",23520.0,23808.0,20736.0,20832.0,50.0],["2022-01-06",22060.8008,22848.0,20160.0,21696.0,57.0],["2022-01-07",21408.0,22272.0,20832.0,21504.0,24.0],["2022-01-10",20736.0,21436.8008,20064.0,21216.0,21.0],["2022-01-11",20928.0,22752.0,20832.0,22464.0,27.0],["2022-01-12",22656.0,22656.0,21408.0,21792.0,20.0],["2022-01-13",23616.0,23616.0,21120.0,21216.0,36.0],["2022-01-14",20832.0,21888.0,20832.0,21600.0,20.0],["2022-01-18",21600.0,21696.0,20640.0,20928.0,27.0],["2022-01-19",20928.0,21580.8008,19488.0,19776.0,39.0],["2022-01-20",19872.0,21504.0,19296.0,19680.0,41.0],["2022-01-21",19488.0,19584.0,17952.0,18048.0,43.0],["2022-01-24",17952.0,19008.0,16224.0,18912.0,53.0],["2022-01-25",18528.0,19488.0,17952.0,19008.0,21.0],["2022-01-26",19776.0,19776.0,18144.0,18528.0,19.0],["2022-01-27",18240.0,18816.0,16896.0,17472.0,21.0],["2022-01-28",17568.0,19104.0,17184.0,18816.0,19.0],["2022-01-31",18816.0,20544.0,18816.0,20544.0,23.0],["2022-02-01",21024.0,21312.0,19872.0,20736.0,22.0],["2022-02-02",20832.0,21120.0,19392.0,19680.0,20.0],["2022-02-03",19008.0,19296.0,18240.0,18336.0,12.0],["2022-02-04",18336.0,19200.0,18144.0,19104.0,21.0],["2022-02-07",19008.0,19968.0,18624.0,18912.0,19.0],["2022-02-08",18816.0,19171.1992,18336.0,18816.0,15.0],["2022-02-09",18912.0,19968.0,18624.0,19584.0,23.0],["2022-02-10",20352.0,23904.0,19968.0,20832.0,344.0],["2022-02-11",20832.0,21792.0,20160.0,20640.0,46.0],["2022-02-14",20640.0,21696.0,20256.0,20544.0,22.0],["2022-02-15",20640.0,23328.0,20582.4004,23040.0,45.0],["2022-02-16",23328.0,24672.0,22992.0,23712.0,45.0],["2022-02-17",24480.0,24585.5996,23136.0,23232.0,23.0],["2022-02-18",23040.0,23078.4004,20688.0,21072.0,57.0],["2022-02-22",20832.0,20928.0,18729.5996,19392.0,67.0],["2022-02-23",19776.0,20006.4004,19200.0,19296.0,14.0],["2022-02-24",16800.0,20352.0,16320.0,20064.0,39.0],["2022-02-25",20064.0,20928.0,19392.0,20544.0,15.0],["2022-02-28",20064.0,21936.0,20064.0,21504.0,15.0],["2022-03-01",21600.0,21984.0,20448.0,20736.0,12.0],["2022-03-02",21120.0,21696.0,20073.5996,21312.0,11.0],["2022-03-03",21216.0,21264.0,19392.0,19488.0,15.0],["2022-03-04",19488.0,19872.0,18768.0,19296.0,12.0],["2022-03-07",19104.0,19680.0,18336.0,18432.0,25.0],["2022-03-08",18528.0,19776.0,17856.0,19488.0,18.0],["2022-03-09",19776.0,20352.0,18912.0,19776.0,21.0],["2022-03-10",19488.0,20064.0,19200.0,19872.0,8.0],["2022-03-11",20448.0,20448.0,18816.0,18816.0,15.0],["2022-03-14",19392.0,19392.0,17280.0,17664.0,68.0],["2022-03-15",17088.0,17856.0,15648.0,15744.0,61.0],["2022-03-16",16896.0,17280.0,16128.0,16704.0,29.0],["2022-03-17",16704.0,18144.0,16608.0,18048.0,51.0],["2022-03-18",17568.0,18912.0,17568.0,18048.0,31.0],["2022-03-21",18048.0,18528.0,17472.0,17856.0,23.0],["2022-03-22",18336.0,19008.0,17856.0,18528.0,20.0],["2022-03-23",19200.0,19200.0,17856.0,18720.0,24.0],["2022-03-24",19008.0,19920.0,18288.0,19776.0,19.0],["2022-03-25",19872.0,19872.0,18528.0,19200.0,10.0],["2022-03-28",19392.0,19392.0,18288.0,19104.0,14.0],["2022-03-29",19200.0,20160.0,18432.0,19488.0,19.0],["2022-03-30",19392.0,19680.0,17760.0,18048.0,85.0],["2022-03-31",18336.0,18624.0,17760.0,18048.0,17.0],["2022-04-01",18144.0,18432.0,17952.0,18240.0,10.0],["2022-04-04",18240.0,20544.0,18240.0,19776.0,36.0],["2022-04-05",19776.0,19776.0,18336.0,18528.0,14.0],["2022-04-06",18048.0,19008.0,17376.0,17856.0,16.0],["2022-04-07",17856.0,18720.0,16512.0,17088.0,18.0],["2022-04-08",17472.0,17472.0,16704.0,16896.0,17.0],["2022-04-11",16608.0,17232.0,16320.0,16896.0,13.0],["2022-04-12",17088.0,17808.0,16608.0,16704.0,6.0],["2022-04-13",17088.0,18144.0,16992.0,18144.0,10.0],["2022-04-14",17856.0,18240.0,17520.0,17760.0,14.0],["2022-04-18",17376.0,18048.0,16992.0,17088.0,12.0],["2022-04-19",16896.0,17952.0,16896.0,17760.0,13.0],["2022-04-20",18048.0,18336.0,16704.0,16896.0,13.0],["2022-04-21",17280.0,17280.0,15168.0,15168.0,35.0],["2022-04-22",15168.0,16224.0,14688.0,14784.0,18.0],["2022-04-25",14400.0,14784.0,13920.0,14208.0,18.0],["2022-04-26",13728.0,14208.0,13344.0,13632.0,27.0],["2022-04-27",13536.0,14400.0,13056.0,13440.0,13.0],["2022-04-28",13728.0,14160.0,12576.0,13440.0,17.0],["2022-04-29",13536.0,14016.0,13248.0,13344.0,7.0],["2022-05-02",13344.0,13920.0,12768.0,12912.0,11.0],["2022-05-03",12960.0,13920.0,12960.0,13728.0,8.0],["2022-05-04",13920.0,15456.0,13248.0,15072.0,19.0],["2022-05-05",14688.0,15360.0,14131.2002,15360.0,12.0],["2022-05-06",15360.0,15360.0,14092.7998,14688.0,24.0],["2022-05-09",14016.0,14016.0,12576.0,12960.0,21.0],["2022-05-10",12960.0,13632.0,11712.0,12288.0,19.0],["2022-05-11",11328.0,12096.0,9360.0,9792.0,45.0],["2022-05-12",9696.0,10848.0,9600.0,10464.0,16.0],["2022-05-13",11040.0,11616.0,10944.0,11424.0,13.0],["2022-05-16",11712.0,12576.0,11520.0,12192.0,11.0],["2022-05-17",12480.0,13152.0,11520.0,12960.0,20.0],["2022-05-18",12960.0,13152.0,11520.0,11904.0,19.0],["2022-05-19",11904.0,12912.0,11712.0,12096.0,8.0],["2022-05-20",12672.0,12672.0,11232.0,11712.0,10.0],["2022-05-23",11328.0,12000.0,11232.0,11808.0,5.0],["2022-05-24",11808.0,12000.0,11232.0,11616.0,14.0],["2022-05-25",11520.0,11712.0,10560.0,10848.0,13.0],["2022-05-26",11040.0,11712.0,10464.0,11232.0,17.0],["2022-05-27",11616.0,12576.0,10848.0,10944.0,32.0],["2022-05-31",10944.0,11520.0,10464.0,11328.0,7.0],["2022-06-01",11424.0,11520.0,11040.0,11040.0,5.0],["2022-06-02",10944.0,12288.0,10944.0,11616.0,10.0],["2022-06-03",11328.0,11616.0,11040.0,11424.0,8.0],["2022-06-06",11520.0,12192.0,11136.0,11328.0,8.0],["2022-06-07",11232.0,11616.0,11232.0,11424.0,7.0],["2022-06-08",11232.0,12000.0,11136.0,11472.0,10.0],["2022-06-09",11616.0,11712.0,11040.0,11328.0,9.0],["2022-06-10",11136.0,11424.0,11040.0,11328.0,6.0],["2022-06-13",10944.0,11040.0,9984.0,10368.0,12.0],["2022-06-14",10368.0,10944.0,10080.0,10368.0,5.0],["2022-06-15",10176.0,10656.0,9984.0,10176.0,10.0],["2022-06-16",10560.0,10560.0,9600.0,9600.0,13.0],["2022-06-17",9696.0,10464.0,9600.0,9792.0,13.0],["2022-06-21",9696.0,10272.0,9696.0,9696.0,7.0],["2022-06-22",9888.0,10176.0,9120.0,9283.2002,31.0],["2022-06-23",9283.2002,10176.0,9283.2002,10080.0,8.0],["2022-06-24",10272.0,10464.0,10080.0,10272.0,11.0],["2022-06-27",10080.0,10080.0,9792.0,9984.0,5.0],["2022-06-28",9984.0,10560.0,9936.0,10080.0,7.0],["2022-06-29",9696.0,10176.0,9696.0,10176.0,8.0],["2022-06-30",9792.0,10080.0,9600.0,9792.0,8.0],["2022-07-01",9696.0,10080.0,9139.2002,9600.0,16.0],["2022-07-05",9600.0,9984.0,9494.4004,9888.0,6.0],["2022-07-06",9532.7998,9984.0,9504.0,9888.0,8.0],["2022-07-07",9792.0,9984.0,9571.2002,9600.0,15.0],["2022-07-08",9600.0,9792.0,9312.0,9504.0,11.0],["2022-07-11",9600.0,9696.0,9331.2002,9456.0,9.0],["2022-07-12",9504.0,9600.0,9216.0,9312.0,10.0],["2022-07-13",9216.0,9312.0,8976.0,9216.0,17.0],["2022-07-14",9024.0,9216.0,7228.7998,7833.6001,55.0],["2022-07-15",8380.7998,8736.0,7680.0,7900.7998,15.0],["2022-07-18",7872.0,8544.0,7872.0,8352.0,8.0],["2022-07-19",8160.0,9216.0,8160.0,9043.2002,12.0],["2022-07-20",9216.0,9984.0,9024.0,9408.0,17.0],["2022-07-21",9696.0,9792.0,9321.5996,9792.0,4.0],["2022-07-22",9696.0,9792.0,9273.5996,9600.0,6.0],["2022-07-25",9600.0,11232.0,9600.0,10176.0,59.0],["2022-07-26",10464.0,10944.0,9696.0,9792.0,39.0],["2022-07-27",9888.0,10464.0,9600.0,9792.0,9.0],["2022-07-28",9696.0,10080.0,8640.0,8956.7998,26.0],["2022-07-29",9408.0,9465.5996,8736.0,8832.0,15.0],["2022-08-01",8736.0,9139.2002,8313.5996,8352.0,20.0],["2022-08-02",8428.7998,8851.2002,8256.0,8572.7998,20.0],["2022-08-03",8928.0,9072.0,8448.0,8592.0,24.0],["2022-08-04",9120.0,9254.4004,8256.0,8726.4004,16.0],["2022-08-05",8784.0,8928.0,8592.0,8889.5996,14.0],["2022-08-08",8736.0,10080.0,8736.0,9888.0,40.0],["2022-08-09",9984.0,10464.0,9600.0,9600.0,43.0],["2022-08-10",9696.0,10080.0,9312.0,9792.0,26.0],["2022-08-11",10560.0,11328.0,10080.0,10656.0,65.0],["2022-08-12",9792.0,10272.0,9600.0,9696.0,35.0],["2022-08-15",10080.0,10272.0,9696.0,9984.0,11.0],["2022-08-16",10080.0,10272.0,9696.0,9984.0,13.0],["2022-08-17",9984.0,10176.0,9696.0,9984.0,9.0],["2022-08-18",9888.0,10176.0,9600.0,9600.0,15.0],["2022-08-19",9600.0,9984.0,9504.0,9792.0,14.0],["2022-08-22",9792.0,10272.0,8640.0,9216.0,21.0],["2022-08-23",9216.0,9504.0,8649.5996,9052.7998,13.0],["2022-08-24",9120.0,9436.7998,8928.0,9331.2002,7.0],["2022-08-25",9187.2002,9312.0,8928.0,9216.0,6.0],["2022-08-26",8832.0,9312.0,8448.0,8688.0,18.0],["2022-08-29",8640.0,8870.4004,8448.0,8707.2002,6.0],["2022-08-30",8841.5996,9417.5996,8649.5996,9312.0,140.0],["2022-08-31",9331.2002,9494.4004,8352.0,8544.0,48.0],["2022-09-01",8544.0,8832.0,8352.0,8832.0,14.0],["2022-09-02",8832.0,8880.0,8352.0,8400.0,10.0],["2022-09-06",8630.4004,8640.0,7680.0,8054.3999,28.0],["2022-09-07",8016.0,8064.0,7488.0,7584.0,19.0],["2022-09-08",7776.0,8352.0,7344.0,8092.7998,17.0],["2022-09-09",8064.0,8236.7998,7776.0,7776.0,13.0],["2022-09-12",7776.0,8083.2002,7680.0,7910.3999,5.0],["2022-09-13",7872.0,8073.6001,7584.0,8006.3999,6.0],["2022-09-14",7872.0,7948.7998,7584.0,7584.0,8.0],["2022-09-15",7584.0,7948.7998,7584.0,7804.7998,11.0],["2022-09-16",7776.0,8275.2002,7209.6001,8275.2002,21.0],["2022-09-19",7680.0,7987.2002,7286.3999,7392.0,13.0],["2022-09-20",7488.0,7488.0,7296.0,7372.7998,8.0],["2022-09-21",7363.2002,7363.2002,7017.6001,7094.3999,13.0],["2022-09-22",7094.3999,7228.7998,6652.7998,6998.3999,6.0],["2022-09-23",7104.0,7180.7998,6624.0,6844.7998,13.0],["2022-09-26",6720.0,7104.0,6547.2002,6566.3999,7.0],["2022-09-27",6384.0,7200.0,5856.0,6432.0,19.0],["2022-09-28",6336.0,6720.0,6336.0,6528.0,8.0],["2022-09-29",6345.6001,6720.0,6144.0,6384.0,4.0],["2022-09-30",6432.0,6912.0,6432.0,6480.0,4.0],["2022-10-03",6240.0,6624.0,6240.0,6432.0,5.0],["2022-10-04",6240.0,7008.0,6201.6001,6643.2002,11.0],["2022-10-05",6912.0,8928.0,6345.6001,8928.0,73.0],["2022-10-06",9120.0,9120.0,7180.7998,7209.6001,20.0],["2022-10-07",7468.7998,7900.7998,7104.0,7200.0,7.0],["2022-10-10",6912.0,7459.2002,6345.6001,6345.6001,11.0],["2022-10-11",6153.6001,6825.6001,5952.0,6115.2002,13.0],["2022-10-12",6057.6001,6422.3999,5808.0,5808.0,6.0],["2022-10-13",5760.0,6028.7998,5664.0,5664.0,9.0],["2022-10-14",6259.2002,6336.0,5020.7998,5212.7998,22.0],["2022-10-17",5347.2002,6009.6001,5280.0,5500.7998,9.0],["2022-10-18",5664.0,6240.0,5472.0,6144.0,17.0],["2022-10-19",6144.0,6432.0,5836.7998,5971.2002,18.0],["2022-10-20",5952.0,6432.0,5952.0,5952.0,8.0],["2022-10-21",6489.6001,6912.0,6028.7998,6566.3999,24.0],["2022-10-24",6816.0,6864.0,6432.0,6547.2002,6.0],["2022-10-25",6528.0,6748.7998,6432.0,6604.7998,7.0],["2022-10-26",6624.0,6710.3999,6384.0,6432.0,12.0],["2022-10-27",6336.0,6720.0,6336.0,6624.0,8.0],["2022-10-28",6720.0,7094.3999,6720.0,6931.2002,6.0],["2022-10-31",6912.0,7104.0,6652.7998,7008.0,5.0],["2022-11-01",7008.0,7488.0,6720.0,6729.6001,6.0],["2022-11-02",6816.0,7555.2002,6816.0,7008.0,7.0],["2022-11-03",6912.0,6912.0,6403.2002,6528.0,6.0],["2022-11-04",6624.0,6816.0,6432.0,6480.0,7.0],["2022-11-07",6547.2002,6816.0,6460.7998,6537.6001,7.0],["2022-11-08",6624.0,6624.0,6172.7998,6528.0,5.0],["2022-11-09",6144.0,6508.7998,5664.0,5664.0,15.0],["2022-11-10",5664.0,6115.2002,5472.0,5865.6001,8.0],["2022-11-11",5702.3999,6048.0,5481.6001,5760.0,20.0],["2022-11-14",6528.0,6720.0,6000.0,6432.0,11.0],["2022-11-15",6720.0,7584.0,6316.7998,6835.2002,20.0],["2022-11-16",6729.6001,7200.0,6729.6001,7200.0,5.0],["2022-11-17",6460.7998,7296.0,6460.7998,6633.6001,8.0],["2022-11-18",6720.0,7104.0,6624.0,6825.6001,5.0],["2022-11-21",6624.0,6950.3999,5856.0,5952.0,10.0],["2022-11-22",5952.0,6268.7998,5760.0,5788.7998,6.0],["2022-11-23",5760.0,6230.3999,5760.0,5952.0,5.0],["2022-11-25",6076.7998,7392.0,5952.0,7392.0,5.0],["2022-11-28",7008.0,7104.0,6451.2002,6566.3999,4.0],["2022-11-29",6566.3999,6912.0,6432.0,6480.0,5.0],["2022-11-30",6528.0,7008.0,6336.0,6547.2002,12.0],["2022-12-01",6556.7998,6912.0,6364.7998,6480.0,5.0],["2022-12-02",6393.6001,6624.0,5971.2002,6288.0,7.0],["2022-12-05",6134.3999,6624.0,5760.0,5856.0,9.0],["2022-12-06",5664.0,6057.6001,5414.3999,5443.2002,12.0],["2022-12-07",5280.0,5664.0,5280.0,5500.7998,6.0],["2022-12-08",5347.2002,5721.6001,5241.6001,5472.0,8.0],["2022-12-09",5376.0,6038.3999,5280.0,5491.2002,8.0],["2022-12-12",5568.0,5568.0,4896.0,4915.2002,13.0],["2022-12-13",4896.0,5491.2002,4800.0,4915.2002,13.0],["2022-12-14",5088.0,5088.0,4358.3999,4483.2002,14.0],["2022-12-15",4694.3999,4704.0,4291.2002,4320.0,11.0],["2022-12-16",4320.0,4617.6001,3648.0,3840.0,16.0],["2022-12-19",3648.0,3840.0,3600.0,3657.6001,15.0],["2022-12-20",3676.8,3936.0,3504.0,3648.0,17.0],["2022-12-21",3513.6001,3744.0,3456.0,3648.0,11.0],["2022-12-22",3465.6001,3840.0,3456.0,3724.8,8.0],["2022-12-23",3619.2,3936.0,3360.0,3379.2,16.0],["2022-12-27",3360.0,3552.0,3033.6001,3033.6001,19.0],["2022-12-28",3072.0,3840.0,3072.0,3168.0,17.0],["2022-12-29",3168.0,3744.0,3168.0,3504.0,14.0],["2022-12-30",3216.0,3648.0,3168.0,3225.6001,15.0],["2023-01-03",3331.2,3744.0,3331.2,3648.0,6.0],["2023-01-04",3820.8,3840.0,3408.0,3744.0,16.0],["2023-01-05",3619.2,4166.3999,3456.0,3648.0,45.0],["2023-01-06",3542.3999,3811.2,3369.6001,3676.8,10.0],["2023-01-09",3926.3999,4233.6001,3648.0,3936.0,21.0],["2023-01-10",3936.0,4310.3999,3936.0,3974.3999,7.0],["2023-01-11",4320.0,4512.0,3984.0,4416.0,13.0],["2023-01-12",4704.0,4896.0,4224.0,4713.6001,20.0],["2023-01-13",4752.0,5088.0,4608.0,5059.2002,21.0],["2023-01-17",5088.0,5280.0,5068.7998,5145.6001,7.0],["2023-01-18",5059.2002,5059.2002,4416.0,4588.7998,29.0],["2023-01-19",4800.0,4896.0,4416.0,4502.3999,7.0],["2023-01-20",4704.0,4800.0,4512.0,4704.0,9.0],["2023-01-23",4896.0,5059.2002,4608.0,4704.0,15.0],["2023-01-24",4876.7998,5088.0,4704.0,4867.2002,14.0],["2023-01-25",4800.0,6240.0,4800.0,5856.0,27.0],["2023-01-26",5856.0,5856.0,5664.0,5731.2002,21.0],["2023-01-27",5664.0,5856.0,5568.0,5692.7998,14.0],["2023-01-30",5664.0,5760.0,5184.0,5328.0,12.0],["2023-01-31",5472.0,6912.0,5376.0,6374.3999,287.0],["2023-02-01",6912.0,8140.7998,6336.0,6912.0,316.0],["2023-02-02",6624.0,7171.2002,6240.0,6432.0,51.0],["2023-02-03",6499.2002,6720.0,6201.6001,6345.6001,21.0],["2023-02-06",6624.0,7200.0,6460.7998,7075.2002,25.0],["2023-02-07",7056.0,7104.0,6652.7998,7046.3999,13.0],["2023-02-08",7104.0,7104.0,6816.0,6873.6001,12.0],["2023-02-09",7065.6001,7065.6001,6345.6001,6528.0,15.0],["2023-02-10",6336.0,6816.0,6336.0,6624.0,12.0],["2023-02-13",6624.0,6720.0,6336.0,6432.0,12.0],["2023-02-14",6336.0,6528.0,6336.0,6345.6001,7.0],["2023-02-15",6240.0,6432.0,6240.0,6393.6001,9.0],["2023-02-16",6336.0,6806.3999,6278.3999,6585.6001,10.0],["2023-02-17",6624.0,6624.0,6249.6001,6336.0,4.0],["2023-02-21",6240.0,6528.0,6240.0,6336.0,5.0],["2023-02-22",6249.6001,6528.0,6249.6001,6393.6001,5.0],["2023-02-23",6624.0,6624.0,6249.6001,6470.3999,2.0],["2023-02-24",6528.0,6556.7998,6240.0,6278.3999,6.0],["2023-02-27",6528.0,6528.0,5952.0,6124.7998,5.0],["2023-02-28",6048.0,6528.0,5971.2002,6028.7998,7.0],["2023-03-01",5760.0,6086.3999,5376.0,5376.0,9.0],["2023-03-02",5443.2002,6230.3999,5443.2002,5731.2002,6.0],["2023-03-03",5664.0,5952.0,5616.0,5817.6001,3.0],["2023-03-06",5664.0,5760.0,5097.6001,5376.0,14.0],["2023-03-07",5222.3999,5424.0,5001.6001,5164.7998,5.0],["2023-03-08",5865.6001,5865.6001,5280.0,5510.3999,3.0],["2023-03-09",5433.6001,5721.6001,5280.0,5280.0,5.0],["2023-03-10",5472.0,5568.0,4800.0,4886.3999,10.0],["2023-03-13",4800.0,4800.0,3801.6001,4176.0,19.0],["2023-03-14",4224.0,4579.2002,4156.7998,4156.7998,12.0],["2023-03-15",4368.0,4368.0,4080.0,4080.0,13.0],["2023-03-16",4320.0,5280.0,4281.6001,5088.0,9.0],["2023-03-17",4704.0,5337.6001,4473.6001,5337.6001,5.0],["2023-03-20",5280.0,5337.6001,4771.2002,4867.2002,8.0],["2023-03-21",4800.0,5088.0,4800.0,4848.0,2.0],["2023-03-22",4800.0,5068.7998,4608.0,4656.0,8.0],["2023-03-23",4800.0,5088.0,4656.0,4656.0,3.0],["2023-03-24",4896.0,4896.0,4339.2002,4608.0,5.0],["2023-03-27",4896.0,4896.0,4464.0,4780.7998,7.0],["2023-03-28",4704.0,4982.3999,4492.7998,4704.0,5.0],["2023-03-29",4992.0,5702.3999,4992.0,5664.0,19.0],["2023-03-30",5664.0,6412.7998,5568.0,5952.0,23.0],["2023-03-31",6240.0,6240.0,5184.0,5328.0,29.0],["2023-04-03",5328.0,5568.0,5328.0,5347.2002,10.0],["2023-04-04",5568.0,5568.0,4896.0,5251.2002,9.0],["2023-04-05",5280.0,5280.0,4320.0,4483.2002,33.0],["2023-04-06",4368.0,5030.3999,4368.0,4617.6001,7.0],["2023-04-10",4560.0,4780.7998,4224.0,4358.3999,14.0],["2023-04-11",4416.0,4454.3999,4032.0,4089.6001,25.0],["2023-04-12",4176.0,4444.7998,4003.2,4032.0,12.0],["2023-04-13",4041.6001,4291.2002,3840.0,4080.0,14.0],["2023-04-14",4156.7998,4204.7998,3936.0,4070.3999,8.0],["2023-04-17",4128.0,4128.0,3936.0,4108.7998,780.0],["2023-04-18",6508.7998,7382.3999,5328.0,6345.6001,2919.0],["2023-04-19",4896.0,6624.0,4896.0,6432.0,270.0],["2023-04-20",5827.2002,6480.0,5616.0,6288.0,98.0],["2023-04-21",5520.0,6048.0,5520.0,5673.6001,35.0],["2023-04-24",5558.3999,6134.3999,4848.0,5568.0,55.0],["2023-04-25",4992.0,5376.0,4896.0,5020.7998,38.0],["2023-04-26",4867.2002,4896.0,4435.2002,4684.7998,31.0],["2023-04-27",4800.0,4800.0,4147.2002,4560.0,23.0],["2023-04-28",4560.0,4704.0,4368.0,4704.0,20.0],["2023-05-01",4704.0,4800.0,4512.0,4713.6001,11.0],["2023-05-02",4809.6001,4809.6001,4531.2002,4608.0,11.0],["2023-05-03",4800.0,4800.0,4531.2002,4569.6001,15.0],["2023-05-04",4560.0,4684.7998,4416.0,4454.3999,12.0],["2023-05-05",4512.0,5376.0,4502.3999,5184.0,19.0],["2023-05-08",5030.3999,5347.2002,4992.0,5184.0,11.0],["2023-05-09",5280.0,6336.0,5011.2002,6000.0,78.0],["2023-05-10",6000.0,6240.0,5817.6001,6192.0,23.0],["2023-05-11",6240.0,6528.0,6096.0,6528.0,30.0],["2023-05-12",6720.0,6720.0,6288.0,6537.6001,17.0],["2023-05-15",6307.2002,6624.0,5865.6001,6489.6001,21.0],["2023-05-16",6240.0,6432.0,5952.0,5952.0,13.0],["2023-05-17",6067.2002,6240.0,5280.0,5414.3999,24.0],["2023-05-18",5568.0,5702.3999,5414.3999,5472.0,4.0],["2023-05-19",5491.2002,5692.7998,5472.0,5568.0,8.0],["2023-05-22",5481.6001,5664.0,5424.0,5568.0,7.0],["2023-05-23",5568.0,5664.0,5299.2002,5299.2002,9.0],["2023-05-24",5280.0,5424.0,5184.0,5347.2002,11.0],["2023-05-25",5289.6001,5356.7998,5088.0,5088.0,8.0],["2023-05-26",5251.2002,5452.7998,5088.0,5395.2002,6.0],["2023-05-30",5366.3999,5376.0,5088.0,5241.6001,8.0],["2023-05-31",5088.0,5568.0,5088.0,5318.3999,11.0],["2023-06-01",5280.0,6086.3999,5280.0,5568.0,24.0],["2023-06-02",5856.0,6528.0,5404.7998,6048.0,40.0],["2023-06-05",5875.2002,6144.0,5424.0,5472.0,18.0],["2023-06-06",5376.0,5904.0,5270.3999,5472.0,20.0],["2023-06-07",5376.0,5673.6001,5280.0,5376.0,20.0],["2023-06-08",5280.0,5568.0,5088.0,5097.6001,18.0],["2023-06-09",5280.0,5472.0,5097.6001,5136.0,8.0],["2023-06-12",5184.0,5385.6001,5097.6001,5376.0,12.0],["2023-06-13",5376.0,5760.0,5376.0,5548.7998,14.0],["2023-06-14",5568.0,5750.3999,5376.0,5568.0,12.0],["2023-06-15",5664.0,5760.0,5097.6001,5184.0,49.0],["2023-06-16",5145.6001,5376.0,4588.7998,4800.0,69.0],["2023-06-20",4800.0,4896.0,4128.0,4780.7998,61.0],["2023-06-21",4704.0,4790.3999,4320.0,4732.7998,133.0],["2023-06-22",4512.0,4800.0,4281.6001,4281.6001,28.0],["2023-06-23",4320.0,4416.0,3792.0,3792.0,39.0],["2023-06-26",4032.0,4320.0,3840.0,3888.0,77.0],["2023-06-27",3888.0,4128.0,3753.6001,3936.0,26.0],["2023-06-28",3840.0,4118.3999,3600.0,3657.6001,105.0],["2023-06-29",3648.0,3936.0,3571.2,3820.8,57.0],["2023-06-30",3840.0,3840.0,3648.0,3648.0,34.0],["2023-07-03",3657.6001,3840.0,3657.6001,3792.0,11.0],["2023-07-05",3840.0,4128.0,3744.0,3840.0,72.0],["2023-07-06",3744.0,3801.6001,3360.0,3600.0,46.0],["2023-07-07",3686.3999,3840.0,3552.0,3628.8,21.0],["2023-07-10",3638.3999,3744.0,3561.6001,3676.8,16.0],["2023-07-11",3744.0,3772.8,3600.0,3667.2,22.0],["2023-07-12",3792.0,3840.0,3667.2,3801.6001,43.0],["2023-07-13",3840.0,4003.2,3667.2,3705.6001,41.0],["2023-07-14",3820.8,3820.8,3360.0,3484.8,48.0],["2023-07-17",3408.0,3552.0,3196.8,3254.3999,27.0],["2023-07-18",3168.0,3532.8,3139.2,3331.2,25.0],["2023-07-19",3360.0,3360.0,3235.2,3264.0,11.0],["2023-07-20",3312.0,3408.0,3264.0,3331.2,8.0],["2023-07-21",3369.6001,3456.0,3264.0,3273.6001,11.0],["2023-07-24",3340.8,3456.0,3264.0,3398.3999,15.0],["2023-07-25",3360.0,3446.3999,3244.8,3244.8,14.0],["2023-07-26",3436.8,4022.3999,3302.3999,3619.2,50.0],["2023-07-27",3667.2,3667.2,3168.0,3360.0,67.0],["2023-07-28",3369.6001,3475.2,3264.0,3360.0,29.0],["2023-07-31",3360.0,3456.0,3216.0,3235.2,56.0],["2023-08-01",3321.6001,3436.8,3168.0,3283.2,67.0],["2023-08-02",3532.8,4262.3999,3312.0,3936.0,431.0],["2023-08-03",3897.6001,3936.0,3484.8,3571.2,52.0],["2023-08-04",3542.3999,3811.2,3388.8,3388.8,30.0],["2023-08-07",3360.0,3830.3999,3235.2,3312.0,28.0],["2023-08-08",3312.0,3552.0,2880.0,3216.0,61.0],["2023-08-09",3456.0,3456.0,2928.0,3100.8,57.0],["2023-08-10",3254.3999,3254.3999,3024.0,3081.6001,18.0],["2023-08-11",3072.0,3168.0,2995.2,3043.2,10.0],["2023-08-14",3264.0,3264.0,2899.2,2976.0,77.0],["2023-08-15",3168.0,3523.2,2976.0,3158.3999,1030.0],["2023-08-16",2880.0,2880.0,2524.8,2592.0,112.0],["2023-08-17",2592.0,2688.0,2217.6001,2304.0,62.0],["2023-08-18",2457.6001,2496.0,2294.3999,2294.3999,44.0],["2023-08-21",1219.2,1276.8,1132.8,1152.0,1427.0],["2023-08-22",1248.0,1248.0,1036.8,1065.6,775.0],["2023-08-23",1104.0,1200.0,1056.0,1152.0,434.0],["2023-08-24",1152.0,1209.6,1104.0,1132.8,344.0],["2023-08-25",1152.0,1228.8,1132.8,1152.0,181.0],["2023-08-28",1190.4,1200.0,1142.4,1200.0,149.0],["2023-08-29",1161.6,1190.4,1132.8,1132.8,81.0],["2023-08-30",1094.4,1180.8,1094.4,1113.6,90.0],["2023-08-31",1104.0,1171.2,1104.0,1161.6,132.0],["2023-09-01",1152.0,1161.6,1123.2,1152.0,89.0],["2023-09-05",1152.0,1161.6,1104.0,1123.2,106.0],["2023-09-06",1132.8,1152.0,1075.2,1104.0,86.0],["2023-09-07",1056.0,1132.8,1008.0,1065.6,113.0],["2023-09-08",1056.0,1065.6,816.0,825.6,553.0],["2023-09-11",1958.4,3672.0,1444.8,1560.0,99196.0],["2023-09-12",1179.84,1310.4,892.8,936.0,8309.0],["2023-09-13",1176.0,1282.08,960.0,1051.2,29048.0],["2023-09-14",964.8,1171.2,796.8,892.8,4437.0],["2023-09-15",825.6,864.0,753.6,820.8,1609.0],["2023-09-18",811.2,811.2,744.0,792.0,1103.0],["2023-09-19",763.2,772.8,705.6,729.6,868.0],["2023-09-20",729.6,838.56,710.4,801.6,932.0],["2023-09-21",777.6,885.6,744.0,878.4,1657.0],["2023-09-22",873.6,892.8,816.0,859.2,625.0],["2023-09-25",849.6,926.4,825.6,897.6,370.0],["2023-09-26",854.4,940.8,835.2,868.8,561.0],["2023-09-27",888.0,902.4,840.0,873.6,244.0],["2023-09-28",883.2,888.0,849.6,864.0,198.0],["2023-09-29",859.2,876.0,835.2,835.2,146.0],["2023-10-02",849.6,849.6,768.0,801.6,242.0],["2023-10-03",816.0,849.6,796.8,849.6,276.0],["2023-10-04",825.6,844.8,811.2,835.2,96.0],["2023-10-05",825.6,864.0,796.8,835.2,109.0],["2023-10-06",835.2,836.64,806.4,835.2,66.0],["2023-10-09",801.6,804.48,753.6,768.0,150.0],["2023-10-10",734.4,796.8,724.8,772.8,61.0],["2023-10-11",758.4,792.0,734.4,758.4,140.0],["2023-10-12",748.8,748.8,643.68,648.0,353.0],["2023-10-13",648.0,665.76,604.8,638.4,281.0],["2023-10-16",691.2,758.4,638.4,748.8,335.0],["2023-10-17",729.6,772.8,657.6,710.4,216.0],["2023-10-18",710.4,748.8,678.72,739.2,74.0],["2023-10-19",681.6,734.4,681.6,691.2,76.0],["2023-10-20",691.2,691.2,643.2,648.0,94.0],["2023-10-23",633.6,667.68,604.8,633.6,255.0],["2023-10-24",619.2,650.4,590.4,604.8,124.0],["2023-10-25",590.4,590.4,499.2,532.8,176.0],["2023-10-26",499.2,532.8,499.2,518.4,119.0],["2023-10-27",537.6,537.6,489.6,508.8,83.0],["2023-10-30",489.6,547.2,472.32,518.4,118.0],["2023-10-31",528.0,576.0,508.8,552.0,126.0],["2023-11-01",576.0,585.12,552.0,571.2,49.0],["2023-11-02",590.4,600.0,576.0,590.4,35.0],["2023-11-03",614.4,614.4,580.8,595.2,51.0],["2023-11-06",614.4,614.4,580.8,580.8,34.0],["2023-11-07",600.0,600.0,576.0,580.8,32.0],["2023-11-08",576.0,619.2,556.8,619.2,39.0],["2023-11-09",614.4,621.12,595.68,614.4,31.0],["2023-11-10",624.0,643.2,552.0,556.8,87.0],["2023-11-13",595.2,648.0,561.6,628.8,96.0],["2023-11-14",624.0,648.0,619.2,633.6,240.0],["2023-11-15",648.0,744.0,648.0,672.0,308.0],["2023-11-16",705.6,768.0,624.0,739.2,133.0],["2023-11-17",739.2,859.2,739.2,816.0,249.0],["2023-11-20",868.8,868.8,816.0,864.0,244.0],["2023-11-21",873.6,912.0,811.68,888.0,393.0],["2023-11-22",916.8,916.8,806.4,806.4,157.0],["2023-11-24",840.0,843.84,777.6,806.4,52.0],["2023-11-27",811.2,816.0,744.0,787.2,116.0],["2023-11-28",768.0,777.6,720.0,772.8,116.0],["2023-11-29",768.0,849.6,724.8,840.0,106.0],["2023-11-30",888.0,902.4,782.4,835.2,148.0],["2023-12-01",811.2,840.0,782.4,825.6,101.0],["2023-12-04",816.0,830.4,768.0,782.4,87.0],["2023-12-05",796.8,806.4,772.8,782.4,102.0],["2023-12-06",772.8,794.4,748.8,758.4,35.0],["2023-12-07",806.4,806.4,710.4,763.2,68.0],["2023-12-08",806.4,806.4,748.8,806.4,51.0],["2023-12-11",792.0,844.8,779.52,811.2,118.0],["2023-12-12",806.4,849.6,792.0,844.8,224.0],["2023-12-13",844.8,844.8,811.2,840.0,91.0],["2023-12-14",840.0,907.2,820.8,888.0,141.0],["2023-12-15",888.0,945.6,849.6,897.6,314.0],["2023-12-18",921.6,926.4,816.48,844.8,164.0],["2023-12-19",816.0,863.52,806.4,816.0,87.0],["2023-12-20",820.8,916.8,816.0,849.6,93.0],["2023-12-21",830.4,864.0,808.8,820.8,50.0],["2023-12-22",833.76,864.0,820.8,864.0,71.0],["2023-12-26",864.0,931.2,816.0,844.8,255.0],["2023-12-27",835.2,883.2,648.0,763.2,315.0],["2023-12-28",715.2,816.0,715.2,768.0,128.0],["2023-12-29",772.8,806.4,720.0,729.6,78.0],["2024-01-02",729.6,787.2,720.0,787.2,75.0],["2024-01-03",792.0,792.0,724.8,729.6,45.0],["2024-01-04",776.64,794.4,729.6,763.2,130.0],["2024-01-05",772.8,777.6,739.2,768.0,48.0],["2024-01-08",772.8,777.6,734.4,777.6,64.0],["2024-01-09",777.6,834.72,744.0,820.8,86.0],["2024-01-10",801.6,816.0,744.0,772.8,85.0],["2024-01-11",765.6,792.0,753.6,792.0,45.0],["2024-01-12",796.8,806.4,758.4,806.4,65.0],["2024-01-16",840.0,873.6,806.4,844.8,240.0],["2024-01-17",888.0,888.0,816.0,840.0,121.0],["2024-01-18",836.16,836.16,797.76,830.4,63.0],["2024-01-19",801.6,830.4,792.0,792.0,51.0],["2024-01-22",792.0,858.72,792.0,830.4,69.0],["2024-01-23",830.4,830.4,792.0,816.0,149.0],["2024-01-24",816.0,864.0,792.0,816.0,213.0],["2024-01-25",816.0,931.2,811.2,897.6,348.0],["2024-01-26",907.2,1032.0,902.4,969.6,480.0],["2024-01-29",1027.2,1104.0,998.4,1022.4,524.0],["2024-01-30",1008.0,1075.2,1007.04,1070.4,192.0],["2024-01-31",1080.48,1083.84,940.8,974.4,146.0],["2024-02-01",936.0,1032.0,931.2,993.6,168.0],["2024-02-02",1032.0,1046.4,948.48,984.0,81.0],["2024-02-05",984.0,1031.52,945.6,1008.0,128.0],["2024-02-06",1008.0,1084.8,1008.0,1056.0,218.0],["2024-02-07",1075.2,1166.4,1012.8,1075.2,268.0],["2024-02-08",1075.2,1111.2,1051.2,1089.6,184.0],["2024-02-09",1104.0,1113.6,1056.0,1080.0,171.0],["2024-02-12",1056.0,1137.6,1056.0,1123.2,237.0],["2024-02-13",1118.4,1128.0,1056.0,1065.6,241.0],["2024-02-14",1075.2,1132.8,1051.2,1128.0,175.0],["2024-02-15",1161.6,1248.0,1080.0,1238.4,341.0],["2024-02-16",1262.4,1363.2,1180.8,1209.6,588.0],["2024-02-20",1185.6,1233.12,1123.2,1185.6,177.0],["2024-02-21",1185.6,1195.2,1032.0,1075.2,308.0],["2024-02-22",1104.0,1190.4,1067.04,1185.6,89.0],["2024-02-23",1171.2,1200.0,988.8,1113.6,103.0],["2024-02-26",1248.0,1248.0,1128.0,1137.6,151.0],["2024-02-27",1185.6,1185.6,1058.4,1171.2,138.0],["2024-02-28",1132.8,1161.6,1108.8,1123.2,50.0],["2024-02-29",1152.0,1171.2,1084.8,1156.8,71.0],["2024-03-01",1094.4,1209.6,1094.4,1180.8,131.0],["2024-03-04",1300.8,1300.8,1152.0,1180.8,128.0],["2024-03-05",1200.0,1204.8,1152.0,1152.0,65.0],["2024-03-06",1180.8,1180.8,998.4,1041.6,165.0],["2024-03-07",1027.2,1027.2,912.0,960.0,151.0],["2024-03-08",964.8,980.64,849.6,907.2,153.0],["2024-03-11",907.2,960.0,878.4,940.8,44.0],["2024-03-12",960.0,988.8,868.8,878.4,107.0],["2024-03-13",913.92,916.8,878.4,892.8,25.0],["2024-03-14",912.0,912.0,849.6,849.6,67.0],["2024-03-15",830.4,931.2,816.0,816.0,258.0],["2024-03-18",840.0,892.8,821.76,854.4,37.0],["2024-03-19",825.6,926.4,825.6,888.0,53.0],["2024-03-20",864.0,931.2,864.0,926.4,68.0],["2024-03-21",931.2,1075.2,931.2,1041.6,180.0],["2024-03-22",1008.0,1137.6,1008.0,1108.8,81.0],["2024-03-25",1108.8,1257.6,1108.8,1125.6,128.0],["2024-03-26",1113.6,1176.0,1053.6,1099.2,122.0],["2024-03-27",1099.2,1214.4,1056.0,1200.0,169.0],["2024-03-28",1195.2,1195.2,1017.6,1032.0,128.0],["2024-04-01",1046.4,1142.4,1046.4,1075.2,148.0],["2024-04-02",1041.6,1056.0,902.4,936.0,144.0],["2024-04-03",916.8,1005.6,916.8,979.2,96.0],["2024-04-04",998.4,1068.0,964.8,998.4,53.0],["2024-04-05",1003.2,1041.6,945.6,1008.0,67.0],["2024-04-08",993.6,998.4,840.0,840.0,151.0],["2024-04-09",883.2,940.8,849.6,873.6,188.0],["2024-04-10",912.0,993.6,799.2,840.0,120.0],["2024-04-11",825.6,925.44,806.4,816.0,64.0],["2024-04-12",825.6,842.4,720.0,744.0,212.0],["2024-04-15",724.8,724.8,672.0,700.8,105.0],["2024-04-16",705.6,724.32,672.0,676.8,50.0],["2024-04-17",710.4,748.8,634.08,652.8,65.0],["2024-04-18",691.2,705.6,614.4,700.8,157.0],["2024-04-19",681.6,700.8,648.0,667.2,34.0],["2024-04-22",652.8,705.6,652.8,676.8,30.0],["2024-04-23",681.6,718.56,667.2,691.2,15.0],["2024-04-24",696.0,720.0,691.2,710.4,26.0],["2024-04-25",715.2,744.0,686.88,708.0,85.0],["2024-04-26",720.0,744.0,698.4,715.2,25.0],["2024-04-29",710.4,742.56,672.0,696.0,43.0],["2024-04-30",700.8,700.8,648.48,662.4,75.0],["2024-05-01",662.4,720.0,649.44,681.6,37.0],["2024-05-02",691.2,710.4,676.8,710.4,26.0],["2024-05-03",758.4,758.4,680.64,686.4,75.0],["2024-05-06",710.4,720.0,659.04,667.2,75.0],["2024-05-07",657.6,662.4,624.0,643.2,83.0],["2024-05-08",629.28,667.2,590.4,604.8,55.0],["2024-05-09",633.6,676.8,621.6,667.2,84.0],["2024-05-10",672.0,672.0,633.6,650.4,26.0],["2024-05-13",646.56,739.2,614.4,648.0,195.0],["2024-05-14",643.2,835.2,638.4,796.8,382.0],["2024-05-15",820.8,820.8,709.44,801.6,285.0],["2024-05-16",748.8,748.8,662.4,667.2,118.0],["2024-05-17",667.2,696.0,633.6,633.6,206.0],["2024-05-20",609.6,672.0,604.8,643.2,241.0],["2024-05-21",667.2,667.2,604.8,604.8,74.0],["2024-05-22",604.8,640.32,604.8,604.8,152.0],["2024-05-23",638.4,638.4,595.2,600.0,73.0],["2024-05-24",600.0,629.76,561.6,596.64,120.0],["2024-05-28",624.0,696.0,566.4,614.4,480.0],["2024-05-29",604.8,672.0,592.8,604.8,282.0],["2024-05-30",624.0,628.8,586.08,600.0,126.0],["2024-05-31",628.8,633.6,573.6,580.8,95.0],["2024-06-03",600.0,614.4,552.0,585.6,82.0],["2024-06-04",566.4,571.2,552.0,552.0,74.0],["2024-06-05",547.2,576.0,528.0,532.8,139.0],["2024-06-06",556.8,576.0,532.8,556.8,131.0],["2024-06-07",580.8,585.6,537.6,552.0,47.0],["2024-06-10",542.4,542.4,528.0,537.6,94.0],["2024-06-11",537.6,552.0,534.24,552.0,29.0],["2024-06-12",542.4,566.4,528.96,552.0,79.0],["2024-06-13",561.6,561.6,467.04,480.0,320.0],["2024-06-14",480.0,547.2,432.96,451.2,288.0],["2024-06-17",456.0,470.4,400.8,429.12,117.0],["2024-06-18",432.0,440.16,392.64,402.24,175.0],["2024-06-20",402.24,444.96,374.88,384.0,166.0],["2024-06-21",403.2,430.08,360.0,374.4,518.0],["2024-06-24",399.36,409.92,380.64,393.12,113.0],["2024-06-25",388.8,403.2,375.36,379.2,108.0],["2024-06-26",384.0,395.04,379.68,379.68,114.0],["2024-06-27",379.68,395.04,364.8,374.4,154.0],["2024-06-28",388.8,403.2,372.0,384.0,50.0],["2024-07-01",383.04,408.0,369.6,389.28,69.0],["2024-07-02",398.4,432.0,381.6,385.44,45.0],["2024-07-03",385.44,432.0,385.44,408.0,45.0],["2024-07-05",422.4,448.8,408.0,441.12,180.0],["2024-07-08",446.4,518.4,444.96,484.8,228.0],["2024-07-09",504.0,552.0,494.4,547.2,63.0],["2024-07-10",571.2,576.0,480.0,508.8,119.0],["2024-07-11",508.8,516.0,484.8,489.6,95.0],["2024-07-12",489.6,528.0,489.12,508.8,41.0],["2024-07-15",532.8,537.6,504.0,523.2,73.0],["2024-07-16",523.2,576.0,508.8,518.4,359.0],["2024-07-17",528.0,566.4,504.0,523.2,72.0],["2024-07-18",523.2,552.0,499.2,532.8,175.0],["2024-07-19",537.6,547.2,513.6,537.6,40.0],["2024-07-22",552.0,787.2,547.2,648.0,1870.0],["2024-07-23",643.2,672.0,585.6,652.8,338.0],["2024-07-24",652.8,681.6,566.4,624.0,489.0],["2024-07-25",676.8,744.0,648.0,715.2,568.0],["2024-07-26",729.6,748.8,672.0,676.8,169.0],["2024-07-29",696.0,720.0,652.8,662.4,126.0],["2024-07-30",659.52,662.4,571.2,614.4,235.0],["2024-07-31",595.2,637.44,595.2,633.6,89.0],["2024-08-01",638.4,643.2,600.0,614.4,53.0],["2024-08-02",585.6,609.6,528.0,532.8,122.0],["2024-08-05",532.8,561.6,513.6,561.6,103.0],["2024-08-06",585.6,609.6,532.8,542.4,198.0],["2024-08-07",547.2,580.8,542.4,554.4,86.0],["2024-08-08",561.6,566.4,511.68,532.8,54.0],["2024-08-09",550.08,550.08,523.2,528.0,37.0],["2024-08-12",552.0,566.4,523.2,532.8,118.0],["2024-08-13",576.0,576.0,523.2,552.0,210.0],["2024-08-14",571.2,576.0,532.8,547.2,156.0],["2024-08-15",547.2,552.0,528.0,532.8,113.0],["2024-08-16",532.8,556.8,528.0,537.6,44.0],["2024-08-19",552.0,604.8,552.0,604.8,146.0],["2024-08-20",638.4,638.4,571.2,604.8,73.0],["2024-08-21",600.0,604.8,561.6,597.6,68.0],["2024-08-22",590.4,633.6,580.8,585.6,107.0],["2024-08-23",585.6,633.6,571.2,590.4,50.0],["2024-08-26",600.0,600.0,571.2,595.2,50.0],["2024-08-27",578.4,580.8,547.2,564.0,35.0],["2024-08-28",590.4,590.4,547.2,549.6,20.0],["2024-08-29",568.8,576.0,547.2,552.0,28.0],["2024-08-30",590.4,595.2,542.4,547.2,22.0],["2024-09-03",556.8,576.0,547.2,547.2,47.0],["2024-09-04",571.2,571.2,537.6,537.6,20.0],["2024-09-05",537.6,556.8,508.8,520.8,93.0],["2024-09-06",523.2,528.0,494.4,510.24,23.0],["2024-09-09",508.8,552.0,508.8,542.4,200.0],["2024-09-10",542.4,561.6,528.0,537.6,28.0],["2024-09-11",528.0,537.6,510.24,518.88,13.0],["2024-09-12",532.8,561.6,422.4,422.4,549.0],["2024-09-13",480.0,532.8,408.0,408.0,623.0],["2024-09-16",417.6,499.2,300.0,324.48,973.0],["2024-09-17",337.44,383.04,316.8,337.44,465.0],["2024-09-18",338.4,364.32,302.4,310.56,462.0],["2024-09-19",340.32,340.32,294.72,304.32,501.0],["2024-09-20",302.4,312.0,268.8,284.64,401.0],["2024-09-23",295.68,311.04,262.08,262.08,284.0],["2024-09-24",264.0,331.2,240.48,312.0,1356.0],["2024-09-25",311.52,326.4,292.8,312.96,213.0],["2024-09-26",319.68,398.4,276.0,305.76,1332.0],["2024-09-27",317.28,321.6,290.88,309.6,283.0],["2024-09-30",312.0,331.2,275.52,298.56,443.0],["2024-10-01",297.6,388.8,280.32,359.52,3052.0],["2024-10-02",340.32,367.2,298.08,367.2,497.0],["2024-10-03",364.8,376.32,336.48,371.04,220.0],["2024-10-04",379.2,456.0,374.4,448.32,944.0],["2024-10-07",456.0,470.4,410.88,441.6,545.0],["2024-10-08",441.6,446.4,413.28,422.88,114.0],["2024-10-09",417.6,439.2,393.6,439.2,174.0],["2024-10-10",432.0,494.4,415.2,489.6,173.0],["2024-10-11",489.6,489.6,456.0,466.08,99.0],["2024-10-14",457.44,475.2,422.4,436.8,239.0],["2024-10-15",468.96,470.88,412.8,432.0,126.0],["2024-10-16",450.24,455.04,423.36,434.88,96.0],["2024-10-17",432.0,456.0,423.36,423.36,106.0],["2024-10-18",446.4,470.4,432.0,450.72,227.0],["2024-10-21",446.4,465.6,432.0,457.92,48.0],["2024-10-22",465.6,470.4,430.08,436.8,106.0],["2024-10-23",422.4,465.12,393.6,422.4,134.0],["2024-10-24",414.24,456.0,414.24,441.12,144.0],["2024-10-25",465.6,470.4,432.0,441.6,115.0],["2024-10-28",436.8,484.8,422.88,480.0,280.0],["2024-10-29",489.6,518.4,473.28,499.2,166.0],["2024-10-30",504.0,504.0,480.0,487.2,93.0],["2024-10-31",483.84,504.0,441.12,489.6,221.0],["2024-11-01",451.2,499.2,449.28,498.24,232.0],["2024-11-04",484.8,499.2,451.68,459.84,151.0],["2024-11-05",446.4,468.48,436.8,436.8,104.0],["2024-11-06",441.6,470.4,429.6,444.0,61.0],["2024-11-07",456.48,471.36,432.0,446.88,48.0],["2024-11-08",441.6,470.4,433.44,453.6,57.0],["2024-11-11",456.96,528.0,456.96,523.2,245.0],["2024-11-12",547.2,547.2,480.0,499.2,199.0],["2024-11-13",489.6,540.0,480.0,501.6,149.0],["2024-11-14",506.4,506.4,462.72,475.2,210.0],["2024-11-15",479.04,479.04,331.2,364.8,675.0],["2024-11-18",364.8,427.2,312.48,323.04,536.0],["2024-11-19",354.24,369.6,315.84,326.88,594.0],["2024-11-20",336.0,336.0,256.32,279.84,980.0],["2024-11-21",280.8,312.0,273.6,292.32,524.0],["2024-11-22",286.56,297.6,268.8,292.8,918.0],["2024-11-25",297.6,312.0,259.68,265.44,648.0],["2024-11-26",282.24,297.6,247.2,260.64,712.0],["2024-11-27",259.2,264.0,240.0,247.2,501.0],["2024-11-29",263.04,268.8,244.8,268.8,300.0],["2024-12-02",288.0,330.24,287.04,306.24,595.0],["2024-12-03",315.84,325.44,280.8,303.36,228.0],["2024-12-04",303.36,314.88,291.36,295.68,123.0],["2024-12-05",288.0,298.08,278.4,294.72,156.0],["2024-12-06",292.8,292.8,273.6,292.32,202.0],["2024-12-09",292.8,307.68,268.8,274.08,321.0],["2024-12-10",278.4,292.8,264.48,278.4,138.0],["2024-12-11",292.32,292.8,269.76,283.2,187.0],["2024-12-12",278.4,302.4,269.76,285.12,130.0],["2024-12-13",288.0,288.0,264.0,273.12,145.0],["2024-12-16",273.6,297.6,264.48,297.6,218.0],["2024-12-17",297.6,321.6,278.4,316.8,399.0],["2024-12-18",321.6,326.4,278.4,288.48,165.0],["2024-12-19",288.48,312.0,278.4,293.28,87.0],["2024-12-20",290.88,291.36,265.92,265.92,150.0],["2024-12-23",273.12,297.12,268.8,285.12,125.0],["2024-12-24",278.4,288.0,278.4,288.0,29.0],["2024-12-26",295.2,321.6,269.76,309.6,343.0],["2024-12-27",312.0,316.8,292.8,316.32,209.0],["2024-12-30",312.0,312.0,293.28,302.88,110.0],["2024-12-31",302.4,307.2,288.0,296.64,125.0],["2025-01-02",311.04,312.0,297.6,307.2,63.0],["2025-01-03",312.0,398.4,297.6,363.84,675.0],["2025-01-06",392.16,398.4,312.48,354.72,314.0],["2025-01-07",348.96,359.52,331.2,345.6,93.0],["2025-01-08",345.6,359.52,336.0,349.92,149.0],["2025-01-10",360.0,364.8,316.8,316.8,323.0],["2025-01-13",316.8,331.2,306.72,307.2,211.0],["2025-01-14",302.88,316.8,288.0,305.76,75.0],["2025-01-15",293.28,312.0,278.4,288.0,109.0],["2025-01-16",288.0,312.0,268.32,282.72,127.0],["2025-01-17",288.0,307.2,278.4,292.32,139.0],["2025-01-21",290.4,306.72,276.48,283.2,177.0],["2025-01-22",297.6,297.6,273.6,288.96,157.0],["2025-01-23",302.4,312.0,255.36,283.2,425.0],["2025-01-24",279.84,292.8,264.0,290.4,52.0],["2025-01-27",292.8,292.8,273.6,292.8,140.0],["2025-01-28",278.4,292.8,273.6,292.8,34.0],["2025-01-29",288.0,288.48,276.96,288.0,159.0],["2025-01-30",292.32,292.8,275.52,292.8,38.0],["2025-01-31",292.8,292.8,273.6,288.0,86.0],["2025-02-03",278.4,288.0,273.6,288.0,60.0],["2025-02-04",288.0,288.0,250.08,254.4,419.0],["2025-02-05",246.72,278.4,246.72,278.4,231.0],["2025-02-06",278.4,278.4,252.96,264.0,52.0],["2025-02-07",264.0,278.4,250.08,258.72,130.0],["2025-02-10",268.8,268.8,249.6,262.08,166.0],["2025-02-11",264.0,268.8,248.64,252.0,125.0],["2025-02-12",258.72,258.72,240.0,247.2,153.0],["2025-02-13",249.6,268.8,245.28,259.2,245.0],["2025-02-14",264.0,268.8,252.0,268.8,318.0],["2025-02-18",259.2,278.4,249.6,264.48,185.0],["2025-02-19",264.0,264.0,245.28,251.04,80.0],["2025-02-20",256.8,261.6,245.28,254.4,87.0],["2025-02-21",252.0,254.4,192.48,245.28,514.0],["2025-02-24",257.76,257.76,224.16,239.52,180.0],["2025-02-25",244.8,244.8,206.4,206.4,408.0],["2025-02-26",206.4,218.4,192.0,215.52,188.0],["2025-02-27",215.04,220.8,192.0,192.0,172.0],["2025-02-28",192.0,213.6,178.08,182.88,259.0],["2025-03-03",202.56,230.4,160.32,160.32,424.0],["2025-03-04",168.0,230.4,150.24,208.32,3744.0],["2025-03-05",195.84,209.76,171.36,192.0,5975.0],["2025-03-06",180.48,182.4,172.8,180.96,266.0],["2025-03-07",171.36,179.52,165.6,178.08,244.0],["2025-03-10",172.8,192.0,164.64,172.8,416.0],["2025-03-11",171.84,201.6,163.2,184.8,718.0],["2025-03-12",180.0,191.04,168.0,176.64,394.0],["2025-03-13",177.12,182.4,163.68,173.28,324.0],["2025-03-14",171.84,180.0,168.0,168.0,205.0],["2025-03-17",172.8,172.8,163.2,168.48,143.0],["2025-03-18",172.8,172.8,166.56,168.0,55.0],["2025-03-19",172.32,172.8,164.16,168.0,63.0],["2025-03-20",172.8,177.6,166.08,166.08,123.0],["2025-03-21",172.8,177.12,166.08,176.64,317.0],["2025-03-24",177.6,177.6,171.84,173.28,189.0],["2025-03-25",177.6,185.28,173.28,178.56,331.0],["2025-03-26",190.56,215.52,182.4,186.24,657.0],["2025-03-27",196.32,201.6,182.88,190.08,340.0],["2025-03-28",177.6,187.2,125.28,127.68,1132.0],["2025-03-31",123.84,125.28,105.6,112.8,525.0],["2025-04-01",109.44,120.96,109.44,117.6,259.0],["2025-04-02",120.48,124.8,112.8,114.24,393.0],["2025-04-03",115.2,120.0,106.56,112.8,165.0],["2025-04-04",114.72,115.2,94.08,98.88,343.0],["2025-04-07",93.6,106.56,81.6,98.4,324.0],["2025-04-08",106.08,107.52,96.0,97.44,79.0],["2025-04-09",100.8,112.8,97.44,110.4,214.0],["2025-04-10",115.2,120.0,100.8,106.08,230.0],["2025-04-11",108.96,115.2,101.76,115.2,68.0],["2025-04-14",114.72,115.2,100.8,112.8,96.0],["2025-04-15",109.44,115.2,105.6,115.2,229.0],["2025-04-16",114.24,117.12,105.6,106.08,82.0],["2025-04-17",110.4,114.24,106.08,113.76,46.0],["2025-04-21",120.96,124.8,113.76,120.96,99.0],["2025-04-22",120.96,129.6,120.96,129.12,47.0],["2025-04-23",129.12,139.2,129.12,130.56,173.0],["2025-04-24",136.8,172.8,123.36,166.08,346.0],["2025-04-25",175.68,175.68,156.96,159.84,125.0],["2025-04-28",158.4,168.0,158.4,168.0,69.0],["2025-04-29",159.84,170.4,158.4,170.4,62.0],["2025-04-30",168.0,172.8,153.6,166.56,129.0],["2025-05-01",169.92,192.0,151.2,177.6,346.0],["2025-05-02",177.6,178.56,155.52,172.32,334.0],["2025-05-05",177.6,177.6,152.16,165.12,156.0],["2025-05-06",167.52,182.4,152.16,172.8,89.0],["2025-05-07",175.68,175.68,156.96,166.08,43.0],["2025-05-08",161.28,196.8,152.16,156.0,321.0],["2025-05-09",84.48,84.96,69.6,72.0,7117.0],["2025-05-12",82.56,84.0,74.4,78.72,2599.0],["2025-05-13",81.12,81.12,71.52,72.0,2029.0],["2025-05-14",76.8,85.44,72.96,81.6,3711.0],["2025-05-15",84.48,84.96,73.44,78.24,1897.0],["2025-05-16",79.2,117.6,75.36,85.44,11982.0],["2025-05-19",83.52,88.32,77.28,80.16,1880.0],["2025-05-20",80.16,86.4,74.88,79.68,984.0],["2025-05-21",81.12,84.48,75.36,78.24,1046.0],["2025-05-22",84.0,84.0,77.28,78.72,1319.0],["2025-05-23",80.64,89.76,79.2,86.88,1902.0],["2025-05-27",88.8,94.08,82.56,92.64,6939.0],["2025-05-28",93.6,109.92,86.88,109.92,10341.0],["2025-05-29",72.0,76.8,60.0,75.36,32015.0],["2025-05-30",81.12,139.2,67.68,93.6,417353.0],["2025-06-02",86.4,104.64,69.6,80.64,40451.0],["2025-06-03",80.64,80.64,59.04,68.16,15938.0],["2025-06-04",67.2,76.8,66.24,72.0,18880.0],["2025-06-05",68.64,70.08,62.4,63.84,21246.0],["2025-06-06",63.36,63.84,60.96,63.36,5769.0],["2025-06-09",62.88,64.8,57.6,62.4,15440.0],["2025-06-10",61.92,62.4,55.68,60.96,12664.0],["2025-06-11",60.0,62.4,58.08,60.96,5739.0],["2025-06-12",60.48,60.48,54.24,57.12,15833.0],["2025-06-13",57.6,58.08,55.2,55.2,4245.0],["2025-06-16",54.72,54.72,49.92,52.8,9315.0],["2025-06-17",55.2,61.44,53.28,55.2,15038.0],["2025-06-18",55.68,60.0,50.88,51.84,28745.0],["2025-06-20",51.84,52.8,48.96,51.84,8642.0],["2025-06-23",51.72,57.48,46.92,52.44,21183.0],["2025-06-24",50.16,52.2,48.6,50.28,7167.0],["2025-06-25",50.4,52.8,49.8,52.2,8292.0],["2025-06-26",52.8,57.84,49.8,56.184,14017.0],["2025-06-27",56.76,57.336,52.8,54.24,4850.0],["2025-06-30",52.68,57.12,51.12,55.62,13892.0],["2025-07-01",55.8,66.3,55.8,62.88,33283.0],["2025-07-02",61.08,65.64,60.0,61.92,8492.0],["2025-07-03",60.96,65.64,60.0,60.72,5567.0],["2025-07-07",61.32,61.44,56.52,58.8,6758.0],["2025-07-08",60.6,72.0,58.92,70.2,22367.0],["2025-07-09",70.44,72.6,63.852,70.02,10092.0],["2025-07-10",69.96,81.72,67.44,79.56,17192.0],["2025-07-11",77.4,78.12,68.16,69.84,7642.0],["2025-07-14",73.2,75.0,63.0,66.0,124975.0],["2025-07-15",63.96,64.86,58.92,62.76,17400.0],["2025-07-16",60.12,62.52,59.16,61.68,5317.0],["2025-07-17",63.0,63.0,58.92,61.2,6267.0],["2025-07-18",59.16,60.36,49.44,55.08,10342.0],["2025-07-21",60.24,71.64,58.44,69.6,23108.0],["2025-07-22",69.6,69.84,61.692,66.72,5317.0],["2025-07-23",67.2,68.82,61.2,61.2,5567.0],["2025-07-24",63.6,63.6,55.68,57.84,4667.0],["2025-07-25",58.8,61.728,58.5,61.44,8400.0],["2025-07-28",62.28,64.26,59.52,60.6,3750.0],["2025-07-29",59.88,61.92,55.32,57.12,4083.0],["2025-07-30",57.0,63.24,49.8,50.4,17283.0],["2025-07-31",50.4,54.18,48.6,51.6,3825.0],["2025-08-01",50.46,52.656,48.84,49.8,2750.0],["2025-08-04",48.6,53.4,48.6,49.92,3275.0],["2025-08-05",50.64,51.12,48.84,50.04,2800.0],["2025-08-06",49.92,53.16,48.24,49.56,3392.0],["2025-08-07",51.72,51.72,47.76,49.44,5183.0],["2025-08-08",48.72,49.8,48.24,49.56,1200.0],["2025-08-11",48.12,52.344,43.56,45.0,5250.0],["2025-08-12",47.64,47.94,43.56,46.8,5742.0],["2025-08-13",47.208,47.292,44.04,45.72,5250.0],["2025-08-14",46.08,51.12,44.4,49.08,70158.0],["2025-08-15",45.6,45.6,36.792,38.4,21183.0],["2025-08-18",37.56,40.08,37.56,39.48,3092.0],["2025-08-19",40.2,43.08,38.4,40.2,5325.0],["2025-08-20",40.2,42.0,38.28,39.6,2183.0],["2025-08-21",39.6,39.72,38.376,39.36,1308.0],["2025-08-22",39.6,42.72,39.36,42.24,6075.0],["2025-08-25",42.24,42.6,39.864,41.64,2358.0],["2025-08-26",41.04,43.2,40.08,40.08,2342.0],["2025-08-27",40.08,42.0,39.0,42.0,1650.0],["2025-08-28",41.16,42.96,40.488,42.12,1317.0],["2025-08-29",42.72,42.72,40.44,40.44,908.0],["2025-09-02",40.8,42.84,38.76,40.2,2733.0],["2025-09-03",40.44,41.28,37.8,37.92,6250.0],["2025-09-04",38.16,38.904,33.0,34.08,8767.0],["2025-09-05",34.8,35.04,34.08,34.68,2175.0],["2025-09-08",34.68,36.108,34.68,36.0,1625.0],["2025-09-09",35.64,38.904,35.64,36.84,4775.0],["2025-09-10",37.56,37.56,33.0,34.56,6150.0],["2025-09-11",34.92,37.2,34.92,36.84,2142.0],["2025-09-12",37.08,37.32,34.68,36.6,2900.0],["2025-09-15",36.6,39.0,35.4,36.96,5092.0],["2025-09-16",36.96,38.52,36.96,38.52,1500.0],["2025-09-17",38.88,50.52,37.8,48.48,26725.0],["2025-09-18",47.76,51.0,37.44,43.92,47625.0],["2025-09-19",43.2,43.38,39.24,39.36,5108.0],["2025-09-22",40.56,40.56,38.4,39.36,853067.0],["2025-09-23",92.64,137.16,90.0,102.12,5623708.0],["2025-09-24",94.8,95.4,84.12,89.64,92758.0],["2025-09-25",92.16,92.4,58.8,62.28,62208.0],["2025-09-26",63.48,67.44,56.628,58.8,32683.0],["2025-09-29",58.8,71.88,58.8,64.92,32925.0],["2025-09-30",64.92,65.4,52.8,53.88,23225.0],["2025-10-01",55.32,56.34,50.76,51.0,10875.0],["2025-10-02",50.4,50.76,43.68,46.8,25683.0],["2025-10-03",48.84,52.8,46.32,46.32,17725.0],["2025-10-06",45.36,46.464,42.12,45.0,19742.0],["2025-10-07",45.0,46.956,43.44,44.88,6967.0],["2025-10-08",44.88,45.72,43.68,43.68,7083.0],["2025-10-09",43.68,45.6,42.6,42.72,8642.0],["2025-10-10",58.08,61.44,47.16,50.52,1990958.0],["2025-10-13",47.76,50.52,45.24,46.56,32717.0],["2025-10-14",44.76,49.848,44.4,48.96,13325.0],["2025-10-15",47.4,48.72,45.0,46.8,15908.0],["2025-10-16",46.8,47.4,42.6,42.6,17767.0],["2025-10-17",42.48,42.48,38.34,38.64,13783.0],["2025-10-20",38.64,42.24,38.64,41.52,15592.0],["2025-10-21",40.68,40.68,33.0,34.2,19417.0],["2025-10-22",33.84,34.932,30.12,31.2,295167.0],["2025-10-23",26.4,26.868,24.0,24.96,50450.0],["2025-10-24",25.8,26.76,25.32,25.68,1103883.0],["2025-10-27",23.16,24.36,20.4,22.2,117150.0],["2025-10-28",21.72,21.72,16.38,17.52,78392.0],["2025-10-29",17.88,17.88,16.14,16.56,37050.0],["2025-10-30",16.56,18.24,16.08,17.4,44083.0],["2025-10-31",18.12,18.6,17.04,17.64,36842.0],["2025-11-03",17.46,17.52,15.0,15.72,30475.0],["2025-11-04",15.24,15.264,13.8,14.04,34167.0],["2025-11-05",14.28,14.64,13.68,14.04,30133.0],["2025-11-06",14.64,14.64,13.56,14.04,12992.0],["2025-11-07",13.68,14.28,12.6,14.16,16617.0],["2025-11-10",15.12,16.44,13.92,14.04,41217.0],["2025-11-11",14.16,14.76,13.44,14.4,19917.0],["2025-11-12",14.4,17.4,14.4,16.2,46408.0],["2025-11-13",16.08,16.08,13.44,14.64,28925.0],["2025-11-14",14.16,14.4,12.96,13.32,20617.0],["2025-11-17",13.8,15.6,13.8,14.88,94658.0],["2025-11-18",14.16,14.244,11.28,12.84,96383.0],["2025-11-19",12.6,12.72,10.776,11.34,38375.0],["2025-11-20",11.544,11.544,10.32,10.704,47033.0],["2025-11-21",10.8,10.8,9.564,10.092,33358.0],["2025-11-24",9.912,10.2,9.384,9.6,21133.0],["2025-11-25",9.672,10.08,9.432,9.588,18075.0],["2025-11-26",9.648,10.56,9.24,9.912,30500.0],["2025-11-28",10.116,11.04,10.116,10.92,6958.0],["2025-12-01",10.74,12.0,10.74,11.316,19858.0],["2025-12-02",11.664,11.664,10.62,10.62,17475.0],["2025-12-03",10.488,10.8,10.188,10.38,13325.0],["2025-12-04",10.62,12.12,10.272,11.928,18950.0],["2025-12-05",11.4,11.904,10.98,10.98,12467.0],["2025-12-08",11.256,11.4,10.752,11.4,10750.0],["2025-12-09",11.4,12.48,11.016,12.24,68392.0],["2025-12-10",12.12,12.12,9.6,10.152,77275.0],["2025-12-11",9.84,10.704,9.84,10.176,6742.0],["2025-12-12",10.176,10.176,9.72,9.852,6483.0],["2025-12-15",9.612,9.78,8.76,8.988,12975.0],["2025-12-16",9.348,9.72,9.0,9.492,28983.0],["2025-12-17",9.228,9.276,8.1,8.112,38375.0],["2025-12-18",8.58,8.976,7.62,7.776,49308.0],["2025-12-19",8.208,8.4,6.972,7.08,34500.0],["2025-12-22",7.2,7.416,6.84,6.876,9558.0],["2025-12-23",6.84,7.176,6.6,6.924,17400.0],["2025-12-24",7.08,7.548,6.852,7.548,19042.0],["2025-12-26",7.56,7.704,7.2,7.26,6925.0],["2025-12-29",7.2,7.428,6.492,6.756,16917.0],["2025-12-30",6.372,7.2,6.372,6.756,16675.0],["2025-12-31",7.02,7.572,6.732,7.332,21658.0],["2026-01-02",7.38,8.46,7.2,8.088,21792.0],["2026-01-05",8.388,8.904,8.172,8.556,10642.0],["2026-01-06",8.88,9.6,7.68,8.16,70108.0],["2026-01-07",8.16,8.28,7.32,7.356,28650.0],["2026-01-08",8.148,8.244,7.572,8.244,37992.0],["2026-01-09",8.052,8.628,7.68,7.992,16092.0],["2026-01-12",8.16,8.16,7.44,8.16,9242.0],["2026-01-13",8.16,8.4,7.68,8.364,11208.0],["2026-01-14",8.412,8.736,7.92,8.7,26875.0],["2026-01-15",8.652,8.82,8.4,8.628,18733.0],["2026-01-16",8.52,8.76,7.932,8.4,14583.0],["2026-01-20",8.328,9.12,7.92,8.808,33742.0],["2026-01-21",7.2,7.548,5.748,6.072,208858.0],["2026-01-22",6.336,6.648,6.12,6.36,58250.0],["2026-01-23",7.98,9.0,4.66,5.9,5977900.0],["2026-01-26",5.84,6.6,5.83,6.19,209100.0],["2026-01-27",5.83,6.31,5.28,6.19,81000.0],["2026-01-28",6.11,6.94,6.11,6.74,164200.0],["2026-01-29",6.74,6.765,5.84,6.19,74100.0],["2026-01-30",5.99,5.99,5.4,5.4,39000.0],["2026-02-02",5.32,5.73,5.22,5.57,25900.0],["2026-02-03",5.65,5.65,4.89,5.13,49300.0],["2026-02-04",5.26,5.539,4.67,4.8,55300.0],["2026-02-05",4.53,4.56,4.05,4.17,65800.0],["2026-02-06",4.11,4.59,4.11,4.55,61600.0],["2026-02-09",4.64,4.78,4.4,4.57,18100.0],["2026-02-10",4.47,4.583,4.47,4.5,10500.0],["2026-02-11",4.49,4.56,4.02,4.13,27500.0],["2026-02-12",4.19,4.352,4.1,4.11,8700.0],["2026-02-13",4.1,4.404,4.1,4.33,17000.0],["2026-02-17",4.28,4.44,4.01,4.02,15100.0],["2026-02-18",4.08,4.21,3.97,4.01,15400.0],["2026-02-19",4.03,4.06,3.94,4.01,7900.0],["2026-02-20",3.94,4.055,3.52,3.61,26600.0],["2026-02-23",3.54,3.61,3.25,3.41,24500.0],["2026-02-24",3.42,3.65,3.316,3.355,24600.0],["2026-02-25",3.39,3.86,3.335,3.63,72200.0],["2026-02-26",3.69,3.76,3.58,3.6,18000.0],["2026-02-27",3.7,4.2,3.67,3.97,42500.0],["2026-03-02",4.0,4.383,3.95,4.03,60400.0],["2026-03-03",4.085,4.085,3.9,3.95,14700.0],["2026-03-04",3.97,4.1,3.85,4.055,11100.0],["2026-03-05",4.09,4.68,4.01,4.68,22400.0],["2026-03-06",4.59,4.6,4.27,4.33,10000.0],["2026-03-09",4.103,4.46,3.97,4.46,8900.0],["2026-03-10",4.59,4.71,4.47,4.66,11100.0],["2026-03-11",4.88,4.88,4.5,4.52,11000.0],["2026-03-12",4.5,4.52,4.2,4.365,16700.0],["2026-03-13",4.32,4.32,3.92,4.0,10200.0],["2026-03-16",4.16,4.47,4.05,4.45,10800.0],["2026-03-17",4.51,5.21,4.32,5.12,41600.0],["2026-03-18",5.12,5.245,4.24,5.14,56700.0],["2026-03-19",4.92,4.95,4.4,4.68,32300.0],["2026-03-20",4.53,4.79,4.235,4.7,24200.0],["2026-03-23",4.945,4.95,4.305,4.35,21400.0],["2026-03-24",4.22,4.517,4.01,4.39,28700.0],["2026-03-25",4.465,4.73,3.876,3.9,24900.0],["2026-03-26",4.0,4.233,4.0,4.17,7800.0],["2026-03-27",4.28,4.346,3.5,3.7,46000.0],["2026-03-30",3.22,3.709,3.22,3.595,26600.0],["2026-03-31",3.59,3.831,3.31,3.7,21400.0],["2026-04-01",3.6,3.695,3.42,3.42,15500.0],["2026-04-02",3.65,3.65,3.42,3.46,5700.0],["2026-04-06",3.43,3.66,3.43,3.66,5400.0],["2026-04-07",3.68,3.68,3.42,3.45,2100.0],["2026-04-08",3.63,3.84,3.5,3.76,13200.0],["2026-04-09",3.808,3.863,3.6,3.69,26900.0],["2026-04-10",3.845,3.845,3.62,3.69,7600.0],["2026-04-13",3.795,3.93,3.71,3.77,8200.0],["2026-04-14",3.89,4.09,3.82,4.04,54300.0],["2026-04-15",3.89,4.24,3.71,4.11,17900.0],["2026-04-16",3.96,4.19,3.96,4.0,5200.0],["2026-04-17",4.075,4.29,4.0,4.26,12200.0],["2026-04-20",4.35,4.5,4.21,4.41,14700.0],["2026-04-21",4.42,4.54,4.195,4.195,13200.0],["2026-04-22",4.09,4.305,4.04,4.07,8000.0],["2026-04-23",4.15,4.24,3.76,3.81,26600.0],["2026-04-24",3.74,3.81,3.6,3.76,9000.0],["2026-04-27",3.81,4.0,3.56,3.83,25600.0],["2026-04-28",3.73,4.0,3.66,3.86,8100.0],["2026-04-29",3.87,3.98,3.68,3.76,21100.0],["2026-04-30",3.6,3.98,3.6,3.8,24200.0],["2026-05-01",3.91,3.93,3.78,3.93,5600.0],["2026-05-04",3.835,4.18,3.835,4.01,2900.0],["2026-05-05",3.816,4.045,3.816,4.045,1300.0],["2026-05-06",3.87,4.23,3.77,4.05,16000.0],["2026-05-07",4.05,4.19,4.01,4.19,5600.0],["2026-05-08",4.005,4.23,4.0,4.23,13700.0],["2026-05-11",4.24,4.27,4.05,4.13,10100.0],["2026-05-12",4.06,4.21,4.06,4.15,2900.0],["2026-05-13",4.2,4.2,3.88,3.95,17500.0],["2026-05-14",4.01,4.204,3.88,4.07,10000.0],["2026-05-15",6.66,7.07,5.41,6.04,45591700.0],["2026-05-18",4.99,5.24,4.21,5.13,688600.0],["2026-05-19",4.6,6.0,4.6,5.51,308500.0],["2026-05-20",5.17,5.95,4.8,5.59,108500.0],["2026-05-21",5.23,5.437,4.97,4.97,106500.0],["2026-05-22",5.08,5.08,4.4,4.41,152800.0],["2026-05-26",4.56,4.73,4.02,4.17,100300.0],["2026-05-27",4.13,4.18,3.65,3.72,107500.0],["2026-05-28",3.69,3.693,3.36,3.41,90900.0],["2026-05-29",3.5,3.66,3.211,3.45,66600.0],["2026-06-01",3.49,4.11,3.45,3.91,114500.0],["2026-06-02",3.86,3.861,3.425,3.56,64600.0],["2026-06-03",3.55,3.55,3.27,3.39,80100.0],["2026-06-04",3.48,3.48,3.22,3.4,29900.0],["2026-06-05",3.4,3.4,3.05,3.33,57300.0],["2026-06-08",3.31,3.42,3.2,3.25,237000.0],["2026-06-09",3.21,3.277,3.08,3.17,68500.0],["2026-06-10",3.145,3.422,3.1,3.29,48200.0],["2026-06-11",3.31,3.35,3.12,3.3,38900.0],["2026-06-12",3.27,3.4,3.16,3.19,21700.0],["2026-06-15",3.15,3.43,3.15,3.2,30700.0],["2026-06-16",3.19,3.37,3.11,3.11,36000.0],["2026-06-17",3.09,3.23,3.03,3.15,29600.0],["2026-06-18",3.175,3.22,3.14,3.21,31600.0],["2026-06-22",3.18,3.22,2.99,2.99,34600.0],["2026-06-23",2.93,3.28,2.93,3.15,25700.0],["2026-06-24",3.13,3.242,3.075,3.1,12200.0],["2026-06-25",3.01,3.15,3.01,3.08,15500.0],["2026-06-26",3.09,3.23,3.04,3.07,26000.0],["2026-06-29",3.19,3.23,3.04,3.05,27400.0],["2026-06-30",3.13,3.13,2.95,2.97,28500.0],["2026-07-01",3.0,3.19,3.0,3.14,5800.0],["2026-07-02",3.13,3.13,3.01,3.12,12900.0],["2026-07-06",3.11,3.13,3.01,3.03,16400.0],["2026-07-07",3.03,3.03,2.92,2.93,8400.0],["2026-07-08",2.98,2.98,2.78,2.88,42600.0],["2026-07-09",2.92,3.05,2.92,3.01,14000.0],["2026-07-10",2.96,3.11,2.9,2.915,18900.0],["2026-07-13",2.87,3.106,2.655,2.86,13600.0],["2026-07-14",2.81,2.966,2.81,2.89,11600.0],["2026-07-15",2.851,2.95,2.851,2.94,9700.0],["2026-07-16",2.955,3.01,2.84,2.84,5600.0],["2026-07-17",2.78,3.04,2.66,2.995,30100.0],["2026-07-20",2.9,3.02,2.71,2.71,51900.0],["2026-07-21",2.783,2.96,2.783,2.87,6500.0],["2026-07-22",2.87,2.92,2.83,2.85,15300.0],["2026-07-23",2.83,2.895,2.64,2.69,8000.0],["2026-07-24",2.79,2.799,2.66,2.66,9800.0],["2026-07-27",2.73,2.95,2.73,2.79,10500.0],["2026-07-28",2.735,2.83,2.735,2.78,10800.0],["2026-07-29",2.8,2.83,2.75,2.76,6800.0],["2026-07-30",2.75,2.83,2.7,2.75,3100.0],["2026-07-31",2.75,2.757,2.64,2.66,15500.0],["2026-08-03",2.64,2.765,2.64,2.75,15400.0],["2026-08-04",2.62,2.8,2.62,2.69,16100.0],["2026-08-05",2.805,2.825,2.56,2.61,12000.0],["2026-08-06",2.66,2.82,2.655,2.77,6300.0],["2026-08-07",2.75,2.95,2.75,2.89,31500.0],["2026-08-10",2.93,3.079,2.93,3.04,13700.0],["2026-08-12",3.19,3.5,3.09,3.38,55000.0],["2026-08-13",3.645,3.645,3.31,3.36,31700.0],["2026-08-14",3.1,3.327,2.12,2.27,433300.0],["2026-08-17",3.065,3.47,2.75,3.02,21361600.0],["2026-08-18",6.2,7.37,3.95,5.5,49050729.0],["2026-08-19",5.15,5.17,3.82,4.12,1716009.538349],["2026-08-20",4.07,5.1498,4.05,4.33,1711330.860571],["2026-08-21",4.28,4.4362,3.99,4.03,336368.535148],["2026-08-24",3.97,4.8,3.722,4.32,474827.178722],["2026-09-03",3.76,3.765,3.45,3.52,139466.67867],["2026-09-04",3.53,4.035,3.46,3.92,663379.820913],["2026-09-08",4.4,5.09,4.3,4.67,1541810.275032],["2026-09-09",4.67,4.7234,4.42,4.56,254833.45752],["2026-09-10",4.49,4.8,4.48,4.57,196661.536809]]}