{"sym":"BVL","index":false,"bars":[["2021-06-11",9542.71,9542.71,9542.71,9542.71,2000],["2021-06-14",10924.75,10924.75,10924.75,10924.75,2200],["2021-06-15",12504.24,12504.24,12504.24,12504.24,3000],["2021-06-16",14346.97,14346.97,14346.97,14346.97,2000],["2021-06-17",16452.94,16452.94,16452.94,16452.94,4300],["2021-06-18",18887.98,18887.98,18887.98,18887.98,5600],["2021-06-21",21717.89,21717.89,21717.89,21717.89,20600],["2021-06-22",24942.66,24942.66,24876.85,24876.85,60400],["2021-06-23",24942.66,28628.12,24942.66,28364.88,28400],["2021-06-24",29615.3,29615.3,24152.92,25995.65,20400],["2021-06-25",21388.83,21388.83,21388.83,21388.83,8200],["2021-06-28",18229.86,18229.86,18229.86,18229.86,9400],["2021-06-29",15531.58,15531.58,15531.58,15531.58,8900],["2021-06-30",13228.17,17834.99,13228.17,17834.99,15800],["2021-07-01",16518.76,16518.76,16518.76,16518.76,3300],["2021-07-02",18953.79,18953.79,18953.79,18953.79,15800],["2021-07-05",21783.7,21783.7,16452.94,18690.54,12700],["2021-07-06",15794.83,18361.49,15794.83,15860.64,1600],["2021-07-07",15399.96,15531.58,15399.96,15465.77,700],["2021-07-08",16782.0,16782.0,16058.07,16452.94,3400],["2021-07-09",16452.94,16452.94,16321.32,16321.32,5200],["2021-07-12",16452.94,16452.94,16452.94,16452.94,500],["2021-07-13",16387.13,16387.13,14017.91,14017.91,2100],["2021-07-14",13162.36,16189.7,13162.36,15794.83,4700],["2021-07-15",15136.71,15794.83,13952.1,15794.83,2700],["2021-07-16",14478.59,16650.38,14478.59,16452.94,3200],["2021-07-19",14017.91,15597.39,13952.1,15597.39,600],["2021-07-20",13491.41,15005.08,13491.41,15005.08,2000],["2021-07-21",15136.71,15136.71,14873.46,14873.46,500],["2021-07-22",15005.08,15794.83,14807.65,15794.83,2000],["2021-07-23",15136.71,15729.01,15136.71,15729.01,2100],["2021-07-26",15070.9,15136.71,15070.9,15136.71,500],["2021-07-27",16058.07,16123.88,13162.36,15729.01,4400],["2021-07-28",15729.01,15729.01,13952.1,15729.01,1400],["2021-07-29",14478.59,16452.94,14478.59,16452.94,1700],["2021-07-30",15070.9,16189.7,15070.9,16189.7,2800],["2021-08-02",15399.96,15399.96,15399.96,15399.96,0],["2021-08-03",15399.96,15399.96,15399.96,15399.96,0],["2021-08-04",13557.23,16387.13,13557.23,15663.2,3200],["2021-08-05",14610.21,15794.83,14610.21,14610.21,2100],["2021-08-06",13228.17,15729.01,13228.17,15729.01,800],["2021-08-09",14281.16,14346.97,14281.16,14281.16,600],["2021-08-10",14149.53,14281.16,14149.53,14281.16,200],["2021-08-11",15663.2,15729.01,15663.2,15729.01,300],["2021-08-12",15729.01,15729.01,15729.01,15729.01,0],["2021-08-13",15268.33,15268.33,14412.78,14610.21,700],["2021-08-16",13293.98,15005.08,13293.98,15005.08,2600],["2021-08-17",14873.46,14873.46,14873.46,14873.46,0],["2021-08-18",14873.46,14873.46,14873.46,14873.46,0],["2021-08-19",14807.65,14807.65,14807.65,14807.65,100],["2021-08-20",13491.41,13557.23,13293.98,13557.23,1400],["2021-08-23",11977.74,15136.71,11911.93,15005.08,1300],["2021-08-24",15005.08,15005.08,15005.08,15005.08,1700],["2021-08-25",15005.08,15005.08,15005.08,15005.08,0],["2021-08-26",13228.17,14478.59,12767.48,14478.59,1800],["2021-08-27",15465.77,15465.77,15268.33,15268.33,500],["2021-08-30",14478.59,15268.33,13820.47,15268.33,500],["2021-08-31",15070.9,15070.9,15070.9,15070.9,100],["2021-09-01",15070.9,15070.9,15070.9,15070.9,0],["2021-09-06",14741.84,14741.84,14741.84,14741.84,100],["2021-09-07",14741.84,14741.84,14741.84,14741.84,200],["2021-09-08",16123.88,16123.88,15663.2,15663.2,600],["2021-09-09",15729.01,15794.83,15729.01,15794.83,600],["2021-09-10",15729.01,15729.01,15729.01,15729.01,0],["2021-09-13",15729.01,15729.01,15729.01,15729.01,0],["2021-09-14",13425.6,15136.71,13425.6,15070.9,1100],["2021-09-15",16123.88,16123.88,15465.77,15465.77,600],["2021-09-16",15334.14,15334.14,15334.14,15334.14,100],["2021-09-17",15334.14,15334.14,15334.14,15334.14,0],["2021-09-20",13820.47,14478.59,13228.17,14478.59,2100],["2021-09-21",13688.85,13688.85,13688.85,13688.85,300],["2021-09-22",13688.85,13688.85,13162.36,13162.36,1400],["2021-09-23",14478.59,14478.59,13162.36,13886.28,1600],["2021-09-24",13820.47,14478.59,13754.66,14478.59,4300],["2021-09-27",13952.1,14807.65,13952.1,14807.65,3800],["2021-09-28",14873.46,14873.46,13228.17,13228.17,1500],["2021-09-29",14149.53,14149.53,13162.36,13228.17,1800],["2021-09-30",13754.66,13754.66,13754.66,13754.66,0],["2021-10-01",13754.66,13754.66,13754.66,13754.66,0],["2021-10-04",13623.04,13688.85,13623.04,13688.85,2100],["2021-10-05",13688.85,13688.85,13623.04,13623.04,1300],["2021-10-06",13228.17,13491.41,13162.36,13162.36,4200],["2021-10-07",13162.36,14807.65,13162.36,14478.59,8100],["2021-10-08",13491.41,13491.41,13491.41,13491.41,800],["2021-10-11",13491.41,13688.85,13491.41,13688.85,200],["2021-10-12",13623.04,13623.04,13623.04,13623.04,1500],["2021-10-13",13491.41,13623.04,12109.37,13623.04,700],["2021-10-14",13293.98,14346.97,13293.98,14346.97,1300],["2021-10-15",14610.21,14610.21,14149.53,14149.53,1800],["2021-10-18",14149.53,14149.53,13491.41,13557.23,2300],["2021-10-19",13557.23,14412.78,13228.17,14412.78,3600],["2021-10-20",14149.53,14149.53,14149.53,14149.53,100],["2021-10-21",13688.85,13688.85,12767.48,13162.36,2100],["2021-10-22",13162.36,13162.36,12964.92,12964.92,1400],["2021-10-25",12964.92,12964.92,12899.11,12964.92,2100],["2021-10-26",12899.11,13162.36,12899.11,13162.36,7700],["2021-10-27",12833.3,13162.36,12833.3,13162.36,4000],["2021-10-28",13162.36,13688.85,13162.36,13228.17,1400],["2021-10-29",13754.66,13754.66,13688.85,13688.85,500],["2021-11-01",13491.41,13952.1,13162.36,13820.47,6000],["2021-11-02",13952.1,14478.59,13820.47,14478.59,5300],["2021-11-03",14281.16,15794.83,14281.16,15794.83,2900],["2021-11-04",14676.03,15136.71,14676.03,15136.71,900],["2021-11-05",14807.65,15136.71,14807.65,15136.71,1400],["2021-11-08",14741.84,14807.65,14478.59,14478.59,2000],["2021-11-09",14478.59,14478.59,14478.59,14478.59,2500],["2021-11-10",14478.59,14478.59,14478.59,14478.59,0],["2021-11-11",14478.59,14807.65,14478.59,14478.59,3300],["2021-11-12",14544.4,14544.4,14544.4,14544.4,100],["2021-11-15",14478.59,14478.59,14478.59,14478.59,1200],["2021-11-16",14544.4,14610.21,14478.59,14544.4,2100],["2021-11-17",15005.08,15926.45,15005.08,15926.45,4100],["2021-11-18",15729.01,18032.43,15729.01,18032.43,15200],["2021-11-19",18953.79,18953.79,18953.79,18953.79,2700],["2021-11-22",21783.7,21783.7,21783.7,21783.7,9800],["2021-11-23",25008.47,25008.47,18558.92,22244.38,8800],["2021-11-24",21520.45,21520.45,19085.41,19085.41,7700],["2021-11-25",18427.3,19743.53,17703.37,17769.18,6300],["2021-11-26",17834.99,20467.46,17834.99,20467.46,3600],["2021-11-29",16584.57,19743.53,16584.57,19743.53,700],["2021-11-30",18558.92,19085.41,18558.92,19085.41,200],["2021-12-01",19282.85,19743.53,17505.93,19743.53,9300],["2021-12-02",18427.3,19085.41,18427.3,18427.3,2500],["2021-12-03",20204.21,20401.65,19085.41,19085.41,2900],["2021-12-06",19151.23,19151.23,19085.41,19151.23,2600],["2021-12-07",19743.53,20401.65,19743.53,20401.65,200],["2021-12-08",20072.59,20072.59,19743.53,19875.16,1800],["2021-12-09",17834.99,17834.99,17834.99,17834.99,100],["2021-12-10",19085.41,19085.41,18493.11,18493.11,3000],["2021-12-13",18887.98,19743.53,18887.98,19743.53,1900],["2021-12-14",19743.53,19743.53,19217.04,19743.53,2700],["2021-12-15",20401.65,20401.65,19546.1,19546.1,1000],["2021-12-16",19085.41,21059.77,18624.73,19414.47,3300],["2021-12-17",19611.91,20401.65,19414.47,19809.34,3600],["2021-12-20",21717.89,22770.87,20730.71,22770.87,22200],["2021-12-21",25995.65,25995.65,25995.65,25995.65,25200],["2021-12-22",29878.55,29878.55,25995.65,25995.65,8200],["2021-12-23",28167.44,32247.77,24613.6,27970.0,15900],["2021-12-24",27838.38,28957.18,27838.38,27838.38,9000],["2021-12-27",29746.92,29746.92,27970.0,29417.86,7100],["2021-12-28",28101.63,28101.63,26324.71,27706.76,1500],["2021-12-29",27838.38,28035.82,27772.57,28035.82,1700],["2021-12-30",27640.95,27970.0,27640.95,27970.0,5900],["2021-12-31",27970.0,28167.44,27838.38,28167.44,3700],["2022-01-04",30931.53,30931.53,30931.53,30931.53,100],["2022-01-05",30931.53,31063.16,30931.53,30931.53,6300],["2022-01-06",31589.65,32247.77,27706.76,31918.71,3000],["2022-01-07",31589.65,32247.77,31589.65,31589.65,2000],["2022-01-10",32247.77,32247.77,28299.06,32247.77,1400],["2022-01-11",27640.95,29681.11,27640.95,29681.11,20400],["2022-01-12",28299.06,28299.06,28299.06,28299.06,500],["2022-01-13",28299.06,28364.88,28299.06,28364.88,8200],["2022-01-14",32247.77,32247.77,32247.77,32247.77,100],["2022-01-17",30273.42,30273.42,27640.95,27640.95,1200],["2022-01-18",27640.95,27640.95,27640.95,27640.95,300],["2022-01-19",27640.95,27640.95,27640.95,27640.95,0],["2022-01-20",28299.06,28299.06,28299.06,28299.06,200],["2022-01-21",28299.06,28299.06,28299.06,28299.06,100],["2022-01-24",32181.96,32181.96,32181.96,32181.96,100],["2022-01-25",32181.96,32181.96,32181.96,32181.96,0],["2022-01-26",32181.96,32181.96,32181.96,32181.96,0],["2022-01-27",32181.96,32181.96,32181.96,32181.96,0],["2022-01-28",32181.96,32181.96,32181.96,32181.96,0],["2022-02-07",32181.96,32181.96,32181.96,32181.96,0],["2022-02-08",32181.96,32181.96,32181.96,32181.96,0],["2022-02-09",35406.73,35406.73,35406.73,35406.73,100],["2022-02-10",35406.73,35406.73,35406.73,35406.73,0],["2022-02-11",34946.05,34946.05,30141.79,30141.79,1600],["2022-02-14",26324.71,26324.71,26127.27,26127.27,6900],["2022-02-15",26258.9,26390.52,25666.59,25666.59,19300],["2022-02-16",26324.71,26324.71,26258.9,26324.71,20100],["2022-02-17",26324.71,26982.83,26324.71,26982.83,10100],["2022-02-18",26982.83,27640.95,26982.83,27311.89,18800],["2022-02-21",27311.89,31063.16,27311.89,31063.16,7100],["2022-02-22",27640.95,31918.71,27640.95,31918.71,22400],["2022-02-23",31458.03,33629.82,30273.42,31523.84,33800],["2022-02-24",31655.46,31655.46,28957.18,28957.18,12200],["2022-02-25",27640.95,28957.18,27640.95,28957.18,11600],["2022-02-28",28299.06,28299.06,26982.83,28299.06,12600],["2022-03-01",27838.38,28628.12,27838.38,28628.12,7300],["2022-03-02",28299.06,28628.12,27772.57,28299.06,4600],["2022-03-03",28233.25,28957.18,28233.25,28957.18,1800],["2022-03-04",30931.53,30931.53,30931.53,30931.53,100],["2022-03-07",28299.06,29615.3,28299.06,28628.12,23600],["2022-03-08",27706.76,28430.69,27706.76,27904.19,6400],["2022-03-09",27838.38,29615.3,27838.38,28562.31,13500],["2022-03-10",30273.42,30273.42,28299.06,28364.88,17800],["2022-03-11",30141.79,30141.79,28299.06,28299.06,8700],["2022-03-14",32576.83,32576.83,27970.0,28562.31,28700],["2022-03-15",28299.06,28364.88,27640.95,27640.95,19400],["2022-03-16",27904.19,28167.44,27772.57,27772.57,6500],["2022-03-17",27970.0,28299.06,27904.19,27970.0,6600],["2022-03-18",28167.44,28233.25,27970.0,27970.0,15400],["2022-03-21",28101.63,28233.25,28101.63,28167.44,5500],["2022-03-22",28167.44,28167.44,27640.95,27772.57,10700],["2022-03-23",27640.95,27772.57,26653.77,27640.95,18300],["2022-03-24",27443.51,27443.51,27114.45,27311.89,19600],["2022-03-25",26982.83,27377.7,26390.52,27377.7,2900],["2022-03-28",27246.07,27311.89,27114.45,27311.89,5800],["2022-03-29",27048.64,27772.57,26982.83,27772.57,2500],["2022-03-30",27311.89,27311.89,26719.58,26719.58,6600],["2022-03-31",27180.26,27246.07,26324.71,27114.45,12000],["2022-04-01",26324.71,26917.02,25732.4,26324.71,8300],["2022-04-04",26324.71,26324.71,25666.59,25798.22,3500],["2022-04-05",26653.77,28233.25,26587.96,28233.25,2100],["2022-04-06",26917.02,26982.83,26851.2,26851.2,2400],["2022-04-07",26917.02,26917.02,26917.02,26917.02,1300],["2022-04-08",26851.2,26982.83,26785.39,26917.02,4300],["2022-04-12",30931.53,30931.53,26193.09,26193.09,1700],["2022-04-13",29483.68,29483.68,23428.99,28628.12,400],["2022-04-14",26127.27,26324.71,26127.27,26324.71,2700],["2022-04-15",26324.71,26324.71,24021.3,24021.3,1900],["2022-04-18",24021.3,26258.9,20862.33,26258.9,1400],["2022-04-19",25008.47,25008.47,21717.89,25008.47,400],["2022-04-20",20599.09,20599.09,20599.09,20599.09,8000],["2022-04-21",20599.09,20599.09,20599.09,20599.09,0],["2022-04-22",21981.13,21981.13,21981.13,21981.13,400],["2022-04-25",21915.32,21915.32,19480.29,19480.29,800],["2022-04-26",20993.96,21125.58,20993.96,21125.58,600],["2022-04-27",21059.77,21059.77,21059.77,21059.77,0],["2022-04-28",24021.3,24218.73,24021.3,24021.3,2400],["2022-04-29",27509.32,27509.32,27509.32,27509.32,9200],["2022-05-04",27509.32,27509.32,27509.32,27509.32,0],["2022-05-05",26982.83,28628.12,26324.71,28628.12,1600],["2022-05-06",27246.07,27246.07,27246.07,27246.07,0],["2022-05-09",23165.74,23165.74,23165.74,23165.74,1600],["2022-05-10",23165.74,23165.74,23165.74,23165.74,100],["2022-05-11",23165.74,23165.74,23165.74,23165.74,0],["2022-05-12",23165.74,23165.74,23165.74,23165.74,0],["2022-05-13",19743.53,19875.16,19743.53,19743.53,900],["2022-05-16",19809.34,19809.34,19809.34,19809.34,1000],["2022-05-17",19940.97,19940.97,19940.97,19940.97,1000],["2022-05-18",21717.89,21717.89,21717.89,21717.89,100],["2022-05-19",23692.24,23692.24,23692.24,23692.24,100],["2022-05-20",23692.24,23692.24,23692.24,23692.24,0],["2022-05-23",23692.24,23692.24,23692.24,23692.24,0],["2022-05-24",23692.24,23692.24,23692.24,23692.24,0],["2022-05-25",23692.24,23692.24,23692.24,23692.24,2200],["2022-05-26",23692.24,23692.24,23692.24,23692.24,0],["2022-05-27",24350.36,24350.36,24350.36,24350.36,100],["2022-05-30",24350.36,24350.36,24350.36,24350.36,0],["2022-05-31",24350.36,24350.36,24350.36,24350.36,0],["2022-06-01",24350.36,24350.36,24350.36,24350.36,0],["2022-06-02",24350.36,24350.36,24350.36,24350.36,0],["2022-06-03",24350.36,24350.36,24350.36,24350.36,0],["2022-06-06",27904.19,27904.19,27904.19,27904.19,100],["2022-06-07",26324.71,26324.71,26324.71,26324.71,100],["2022-06-08",22705.06,22705.06,22705.06,22705.06,800],["2022-06-09",19743.53,19809.34,19743.53,19743.53,3200],["2022-06-10",19743.53,19743.53,19743.53,19743.53,100],["2022-06-13",19743.53,19743.53,19743.53,19743.53,0],["2022-06-14",19743.53,19743.53,19743.53,19743.53,900],["2022-06-15",19743.53,19743.53,19743.53,19743.53,0],["2022-06-16",19743.53,19743.53,16782.0,16847.81,10700],["2022-06-17",19085.41,19085.41,19085.41,19085.41,100],["2022-06-20",19085.41,19085.41,19085.41,19085.41,0],["2022-06-21",19085.41,19085.41,19085.41,19085.41,0],["2022-06-22",19743.53,19743.53,19743.53,19743.53,100],["2022-06-23",19085.41,19085.41,19085.41,19085.41,100],["2022-06-24",21059.77,21059.77,21059.77,21059.77,200],["2022-06-27",23363.18,23363.18,23363.18,23363.18,100],["2022-06-28",23363.18,23363.18,23363.18,23363.18,0],["2022-06-29",23363.18,23363.18,23363.18,23363.18,0],["2022-06-30",23363.18,23363.18,23363.18,23363.18,0],["2022-07-01",26851.2,26851.2,26851.2,26851.2,100],["2022-07-04",26851.2,26851.2,26851.2,26851.2,0],["2022-07-05",26851.2,26851.2,26851.2,26851.2,0],["2022-07-06",26851.2,26851.2,26851.2,26851.2,0],["2022-07-07",26851.2,26851.2,26851.2,26851.2,0],["2022-07-08",28299.06,28299.06,27640.95,27970.0,1100],["2022-07-11",27838.38,27838.38,27838.38,27838.38,0],["2022-07-12",24350.36,24350.36,23692.24,23692.24,3000],["2022-07-13",20204.21,20204.21,20204.21,20204.21,800],["2022-07-14",23231.56,23231.56,22376.0,22376.0,200],["2022-07-15",25666.59,25666.59,25666.59,25666.59,100],["2022-07-18",25666.59,25666.59,25666.59,25666.59,400],["2022-07-19",25666.59,25666.59,25666.59,25666.59,0],["2022-07-20",21915.32,21915.32,21915.32,21915.32,600],["2022-07-21",21915.32,21915.32,21915.32,21915.32,0],["2022-07-22",22902.5,22902.5,22902.5,22902.5,200],["2022-07-25",22902.5,22902.5,22902.5,22902.5,0],["2022-07-26",19480.29,19546.1,19480.29,19480.29,1400],["2022-07-27",16650.38,16650.38,16650.38,16650.38,300],["2022-07-28",19019.6,19019.6,19019.6,19019.6,100],["2022-07-29",19019.6,19019.6,16782.0,16782.0,400],["2022-08-01",19677.72,19677.72,19677.72,19677.72,100],["2022-08-02",17242.69,17242.69,17242.69,17242.69,100],["2022-08-03",19480.29,19480.29,19480.29,19480.29,100],["2022-08-04",19480.29,19480.29,19480.29,19480.29,100],["2022-08-05",17242.69,17308.5,17242.69,17308.5,200],["2022-08-08",19348.66,19348.66,19348.66,19348.66,400],["2022-08-09",21323.02,21323.02,17769.18,17769.18,1400],["2022-08-10",20401.65,20401.65,17242.69,17242.69,1200],["2022-08-11",17834.99,17834.99,17834.99,17834.99,100000],["2022-08-12",17834.99,17834.99,17834.99,17834.99,0],["2022-08-15",19546.1,19546.1,16847.81,16847.81,300],["2022-08-16",19414.47,19414.47,19414.47,19414.47,100],["2022-08-17",19414.47,19414.47,19414.47,19414.47,0],["2022-08-18",19414.47,19414.47,19414.47,19414.47,0],["2022-08-19",19414.47,19414.47,19414.47,19414.47,0],["2022-08-22",19414.47,19414.47,19414.47,19414.47,0],["2022-08-23",19414.47,19414.47,19414.47,19414.47,0],["2022-08-24",16650.38,20006.78,16650.38,20006.78,400],["2022-08-25",18953.79,18953.79,18953.79,18953.79,0],["2022-08-26",18953.79,18953.79,18953.79,18953.79,0],["2022-08-29",18953.79,18953.79,18953.79,18953.79,0],["2022-08-30",18953.79,18953.79,18953.79,18953.79,0],["2022-08-31",16189.7,18887.98,16189.7,16847.81,600],["2022-09-05",20401.65,20401.65,17769.18,17769.18,1300],["2022-09-06",18887.98,18887.98,18887.98,18887.98,0],["2022-09-07",19282.85,19282.85,17440.12,17440.12,300],["2022-09-08",18032.43,18032.43,18032.43,18032.43,500],["2022-09-09",18032.43,18032.43,18032.43,18032.43,0],["2022-09-12",18032.43,18032.43,18032.43,18032.43,0],["2022-09-13",19019.6,19019.6,19019.6,19019.6,100],["2022-09-14",19019.6,19019.6,19019.6,19019.6,0],["2022-09-15",19019.6,19019.6,19019.6,19019.6,0],["2022-09-16",19019.6,19019.6,19019.6,19019.6,0],["2022-09-19",19019.6,19019.6,19019.6,19019.6,0],["2022-09-20",19019.6,19019.6,19019.6,19019.6,0],["2022-09-21",19019.6,19019.6,19019.6,19019.6,0],["2022-09-22",16255.51,18953.79,16255.51,18953.79,200],["2022-09-23",17637.56,17637.56,17637.56,17637.56,100],["2022-09-26",15005.08,15005.08,15005.08,15005.08,100],["2022-09-27",15005.08,15465.77,15005.08,15268.33,4500],["2022-09-28",15136.71,15136.71,15136.71,15136.71,100],["2022-09-29",15136.71,15136.71,15136.71,15136.71,0],["2022-09-30",15136.71,15136.71,15136.71,15136.71,0],["2022-10-03",15136.71,15136.71,15136.71,15136.71,0],["2022-10-04",14807.65,14807.65,14807.65,14807.65,1000],["2022-10-05",14807.65,14807.65,14807.65,14807.65,0],["2022-10-06",14807.65,14807.65,14807.65,14807.65,0],["2022-10-07",14807.65,14807.65,14807.65,14807.65,0],["2022-10-10",14478.59,14478.59,14478.59,14478.59,300],["2022-10-11",14478.59,14478.59,14478.59,14478.59,1200],["2022-10-12",14478.59,14478.59,14478.59,14478.59,0],["2022-10-13",14478.59,14478.59,14478.59,14478.59,300],["2022-10-14",14478.59,14478.59,14478.59,14478.59,0],["2022-10-17",14478.59,14478.59,14478.59,14478.59,0],["2022-10-18",14478.59,14478.59,14478.59,14478.59,0],["2022-10-19",14478.59,14478.59,14478.59,14478.59,0],["2022-10-20",14478.59,14478.59,14478.59,14478.59,0],["2022-10-21",14478.59,14478.59,14478.59,14478.59,0],["2022-10-24",14478.59,14478.59,14478.59,14478.59,0],["2022-10-25",14478.59,14478.59,14478.59,14478.59,0],["2022-10-26",16650.38,16650.38,16650.38,16650.38,200],["2022-10-27",16650.38,16650.38,16650.38,16650.38,0],["2022-10-28",16650.38,16650.38,16650.38,16650.38,100],["2022-10-31",16650.38,16650.38,16650.38,16650.38,0],["2022-11-01",14807.65,14807.65,14807.65,14807.65,100],["2022-11-02",14807.65,14807.65,14807.65,14807.65,0],["2022-11-03",14807.65,14807.65,14807.65,14807.65,0],["2022-11-04",14807.65,14807.65,14807.65,14807.65,0],["2022-11-07",14807.65,14807.65,14807.65,14807.65,0],["2022-11-08",14807.65,14807.65,14807.65,14807.65,0],["2022-11-09",14807.65,14807.65,14807.65,14807.65,0],["2022-11-10",16913.63,16913.63,16913.63,16913.63,100],["2022-11-11",16913.63,16913.63,16913.63,16913.63,0],["2022-11-14",16913.63,16913.63,16913.63,16913.63,0],["2022-11-15",14412.78,14412.78,14412.78,14412.78,100],["2022-11-16",14412.78,14412.78,14412.78,14412.78,0],["2022-11-17",14412.78,14412.78,14412.78,14412.78,0],["2022-11-18",16452.94,16452.94,16452.94,16452.94,100],["2022-11-21",16452.94,16452.94,16452.94,16452.94,0],["2022-11-22",16452.94,16452.94,16452.94,16452.94,0],["2022-11-23",15531.58,15531.58,15531.58,15531.58,200],["2022-11-24",15531.58,15531.58,15531.58,15531.58,0],["2022-11-25",15531.58,15531.58,15531.58,15531.58,1000],["2022-11-28",15531.58,15531.58,15531.58,15531.58,0],["2022-11-29",17834.99,17834.99,17834.99,17834.99,100],["2022-11-30",15202.52,15202.52,15202.52,15202.52,1600],["2022-12-01",14807.65,15202.52,14807.65,15202.52,1500],["2022-12-02",12964.92,15136.71,12899.11,15136.71,1600],["2022-12-05",14939.27,14939.27,14939.27,14939.27,100],["2022-12-06",17176.87,17176.87,16387.13,17111.06,2100],["2022-12-07",16584.57,16584.57,16584.57,16584.57,100],["2022-12-08",16452.94,16452.94,16189.7,16189.7,200],["2022-12-09",16584.57,16584.57,16584.57,16584.57,100],["2022-12-12",16584.57,16584.57,16584.57,16584.57,100],["2022-12-13",16584.57,16584.57,16584.57,16584.57,100],["2022-12-14",16584.57,16584.57,16584.57,16584.57,0],["2022-12-15",16584.57,16584.57,16584.57,16584.57,0],["2022-12-16",16584.57,16584.57,16584.57,16584.57,0],["2022-12-19",16584.57,16584.57,16584.57,16584.57,0],["2022-12-20",16584.57,16584.57,16584.57,16584.57,0],["2022-12-21",16584.57,16584.57,16584.57,16584.57,200],["2022-12-22",16584.57,16584.57,16584.57,16584.57,0],["2022-12-23",18953.79,18953.79,14149.53,14149.53,2300],["2022-12-26",12306.8,12306.8,12306.8,12306.8,1000],["2022-12-27",10464.07,10464.07,10464.07,10464.07,200],["2022-12-28",10464.07,10464.07,10464.07,10464.07,300],["2022-12-29",8950.4,8950.4,8950.4,8950.4,800],["2022-12-30",7634.17,8292.28,7634.17,7765.79,8400],["2023-01-03",8818.78,8818.78,7897.41,8818.78,1400],["2023-01-04",9147.84,9805.95,9147.84,9805.95,300],["2023-01-05",9542.71,9608.52,9542.71,9608.52,2100],["2023-01-06",9608.52,9608.52,9608.52,9608.52,0],["2023-01-09",8555.53,8555.53,8226.47,8226.47,500],["2023-01-10",7897.41,7897.41,7568.35,7568.35,2200],["2023-01-11",7699.98,7699.98,7634.17,7634.17,1100],["2023-01-12",7634.17,7634.17,7634.17,7634.17,0],["2023-01-13",7897.41,7897.41,7897.41,7897.41,1100],["2023-01-16",7305.11,7305.11,7305.11,7305.11,100],["2023-01-17",7239.3,7239.3,6910.24,6910.24,800],["2023-01-18",7897.41,8094.85,7897.41,8029.04,700],["2023-01-19",8160.66,9213.65,8160.66,9213.65,800],["2023-01-27",10266.64,10266.64,10266.64,10266.64,9700],["2023-01-30",11780.31,11780.31,10398.26,10398.26,11000],["2023-01-31",10200.83,11122.19,10200.83,11122.19,700],["2023-02-01",10529.88,11714.5,10529.88,11648.68,1000],["2023-02-02",9213.65,11188.0,9213.65,11188.0,1100],["2023-02-03",11188.0,11188.0,9542.71,10266.64,1800],["2023-02-06",9608.52,9608.52,9608.52,9608.52,2800],["2023-02-07",9213.65,9937.58,9213.65,9937.58,300],["2023-02-08",8292.28,9213.65,8292.28,9213.65,400],["2023-02-09",9937.58,9937.58,8358.1,8358.1,4400],["2023-02-10",9542.71,9542.71,8555.53,8555.53,1900],["2023-02-13",9805.95,9805.95,7963.22,8029.04,1700],["2023-02-14",9147.84,9147.84,9082.02,9147.84,700],["2023-02-15",9147.84,9147.84,9147.84,9147.84,0],["2023-02-16",8226.47,9411.08,8226.47,9411.08,200],["2023-02-17",8555.53,8555.53,8029.04,8029.04,400],["2023-02-20",8818.78,8818.78,8818.78,8818.78,2000],["2023-02-21",10069.2,10069.2,10069.2,10069.2,100],["2023-02-22",9345.27,10003.39,9345.27,10003.39,1300],["2023-02-23",8687.15,8687.15,8029.04,8029.04,3700],["2023-02-24",8094.85,9213.65,8094.85,9213.65,1900],["2023-02-27",8818.78,8818.78,8818.78,8818.78,600],["2023-02-28",8029.04,8752.97,7634.17,8555.53,3700],["2023-03-01",7370.92,7370.92,7370.92,7370.92,200],["2023-03-02",8358.1,8358.1,8292.28,8292.28,1000],["2023-03-03",8358.1,8687.15,8358.1,8687.15,200],["2023-03-06",8752.97,9476.9,8752.97,9476.9,200],["2023-03-07",9805.95,9805.95,9805.95,9805.95,100],["2023-03-08",10398.26,10398.26,10398.26,10398.26,100],["2023-03-09",10398.26,10398.26,10398.26,10398.26,0],["2023-03-10",9608.52,9608.52,9608.52,9608.52,100],["2023-03-13",9608.52,9608.52,9608.52,9608.52,0],["2023-03-14",8226.47,8226.47,8226.47,8226.47,1000],["2023-03-15",8226.47,8226.47,8226.47,8226.47,200],["2023-03-16",7634.17,7634.17,7041.86,7041.86,8900],["2023-03-17",7831.6,7831.6,7239.3,7634.17,1800],["2023-03-20",6646.99,7568.35,6581.18,6581.18,25300],["2023-03-21",6646.99,7239.3,6054.68,6581.18,5100],["2023-03-22",6515.37,6646.99,6054.68,6054.68,6500],["2023-03-23",6054.68,6910.24,6054.68,6383.74,4400],["2023-03-24",6449.55,6712.8,6449.55,6449.55,1300],["2023-03-27",6252.12,6449.55,6252.12,6449.55,200],["2023-03-28",6054.68,6976.05,6054.68,6976.05,2300],["2023-03-29",6317.93,6976.05,6317.93,6976.05,200],["2023-03-30",6976.05,6976.05,6383.74,6515.37,1900],["2023-03-31",6515.37,6515.37,6515.37,6515.37,500],["2023-04-03",6317.93,6317.93,6317.93,6317.93,3000],["2023-04-04",6581.18,6844.42,6581.18,6581.18,1500],["2023-04-05",6515.37,6646.99,6515.37,6581.18,1300],["2023-04-06",6581.18,6910.24,6581.18,6712.8,3900],["2023-04-07",6581.18,6581.18,5923.06,6581.18,9900],["2023-04-10",6581.18,6844.42,6581.18,6581.18,1000],["2023-04-11",6581.18,6712.8,6581.18,6712.8,2400],["2023-04-12",6712.8,6712.8,6581.18,6581.18,500],["2023-04-13",6712.8,6712.8,6581.18,6581.18,4500],["2023-04-14",6712.8,6712.8,6449.55,6449.55,900],["2023-04-17",6449.55,6581.18,6449.55,6581.18,200],["2023-04-18",6515.37,6515.37,6515.37,6515.37,3900],["2023-04-19",6515.37,6515.37,6515.37,6515.37,0],["2023-04-20",6515.37,6712.8,6515.37,6646.99,3500],["2023-04-21",6383.74,6383.74,6383.74,6383.74,1000],["2023-04-24",6844.42,6844.42,6581.18,6581.18,3400],["2023-04-25",6581.18,6581.18,6515.37,6515.37,1600],["2023-04-26",6383.74,6383.74,6383.74,6383.74,100],["2023-04-27",6383.74,6383.74,6383.74,6383.74,0],["2023-04-28",6712.8,6712.8,6712.8,6712.8,1800],["2023-05-04",6581.18,6712.8,6581.18,6712.8,1000],["2023-05-05",6646.99,6646.99,6646.99,6646.99,0],["2023-05-08",6646.99,6646.99,6646.99,6646.99,0],["2023-05-09",6581.18,6581.18,6581.18,6581.18,100],["2023-05-10",6449.55,6646.99,6449.55,6646.99,500],["2023-05-11",6252.12,6317.93,6252.12,6317.93,1600],["2023-05-12",6252.12,6712.8,6186.31,6712.8,2200],["2023-05-15",6646.99,6646.99,6515.37,6515.37,2900],["2023-05-16",6581.18,6581.18,6581.18,6581.18,1100],["2023-05-17",6581.18,6581.18,6581.18,6581.18,3900],["2023-05-18",6581.18,6581.18,6581.18,6581.18,0],["2023-05-19",6581.18,6581.18,6581.18,6581.18,0],["2023-05-22",6581.18,6581.18,6581.18,6581.18,900],["2023-05-23",6581.18,6581.18,6581.18,6581.18,0],["2023-05-24",6317.93,6317.93,5594.0,5791.44,22500],["2023-05-25",5659.81,6449.55,5659.81,6449.55,8900],["2023-05-26",6581.18,6581.18,6449.55,6449.55,3900],["2023-05-29",6383.74,6581.18,6054.68,6581.18,3200],["2023-05-30",6515.37,6712.8,6515.37,6712.8,1400],["2023-05-31",6712.8,6712.8,6581.18,6646.99,3900],["2023-06-01",6778.61,7699.98,6712.8,6712.8,30500],["2023-06-02",6778.61,7041.86,6778.61,7041.86,1400],["2023-06-05",6252.12,6581.18,6252.12,6581.18,1300],["2023-06-06",6383.74,6515.37,6383.74,6515.37,4100],["2023-06-07",6581.18,6910.24,6581.18,6712.8,5700],["2023-06-08",7699.98,7699.98,7699.98,7699.98,16700],["2023-06-09",7897.41,8292.28,7699.98,8226.47,2000],["2023-06-12",6910.24,6976.05,6910.24,6976.05,1300],["2023-06-13",7831.6,7831.6,6976.05,6976.05,700],["2023-06-14",6778.61,6844.42,6778.61,6844.42,300],["2023-06-15",7831.6,7831.6,7568.35,7568.35,300],["2023-06-16",7107.67,7107.67,7107.67,7107.67,100],["2023-06-19",6712.8,6712.8,6581.18,6581.18,1000],["2023-06-20",7370.92,7370.92,7370.92,7370.92,500],["2023-06-21",6778.61,6778.61,6581.18,6581.18,1200],["2023-06-22",6910.24,7239.3,6910.24,7239.3,400],["2023-06-23",6976.05,6976.05,6976.05,6976.05,900],["2023-06-26",6646.99,6646.99,6646.99,6646.99,1300],["2023-06-27",6976.05,7239.3,6976.05,7239.3,200],["2023-06-28",7107.67,7107.67,6910.24,6910.24,4400],["2023-06-29",6910.24,6910.24,6910.24,6910.24,500],["2023-06-30",6581.18,7436.73,6581.18,6910.24,2700],["2023-07-03",6778.61,7173.48,6778.61,7107.67,11000],["2023-07-04",7765.79,7765.79,7173.48,7765.79,20100],["2023-07-05",8884.59,8884.59,8687.15,8884.59,24700],["2023-07-06",10069.2,10200.83,9476.9,10200.83,47300],["2023-07-07",10858.94,11648.68,10727.32,11648.68,39800],["2023-07-10",11714.5,11714.5,9871.77,9937.58,26000],["2023-07-11",10661.51,10858.94,9345.27,9476.9,36000],["2023-07-12",9411.08,10727.32,9082.02,9937.58,21300],["2023-07-13",9937.58,9937.58,9871.77,9871.77,3600],["2023-07-14",9542.71,9937.58,9213.65,9937.58,12000],["2023-07-17",9871.77,9871.77,9213.65,9213.65,27500],["2023-07-18",9213.65,9279.46,9213.65,9279.46,600],["2023-07-19",9213.65,9279.46,9213.65,9279.46,2300],["2023-07-20",10464.07,10464.07,9871.77,10464.07,1100],["2023-07-21",9871.77,9871.77,9871.77,9871.77,100],["2023-07-24",9871.77,10200.83,9279.46,10135.01,14300],["2023-07-25",9937.58,9937.58,9345.27,9476.9,20900],["2023-07-26",9871.77,10529.88,9871.77,9871.77,10800],["2023-07-27",10266.64,10727.32,9805.95,10727.32,12100],["2023-07-28",10135.01,10266.64,10135.01,10200.83,10300],["2023-07-31",10398.26,10595.7,10332.45,10595.7,25300],["2023-08-01",11846.12,11846.12,10858.94,11253.81,27800],["2023-08-02",12504.24,12964.92,11846.12,12964.92,55100],["2023-08-03",14610.21,14610.21,13162.36,13162.36,6800],["2023-08-04",14544.4,15268.33,14017.91,15070.9,31900],["2023-08-07",16123.88,16123.88,13820.47,15070.9,4100],["2023-08-08",13491.41,14478.59,12635.86,12701.67,13700],["2023-08-09",13820.47,13820.47,11517.06,13754.66,500],["2023-08-10",13162.36,13162.36,11714.5,12504.24,9200],["2023-08-11",12306.8,13162.36,12306.8,12504.24,11300],["2023-08-14",12240.99,13491.41,12240.99,12635.86,15000],["2023-08-15",12504.24,13096.54,12372.61,12372.61,10800],["2023-08-16",12438.43,13162.36,11846.12,12438.43,12900],["2023-08-17",12964.92,12964.92,11977.74,12043.55,3100],["2023-08-18",12767.48,12767.48,11846.12,11846.12,6200],["2023-08-21",11977.74,11977.74,11846.12,11977.74,13800],["2023-08-22",11977.74,11977.74,11846.12,11846.12,6500],["2023-08-23",12240.99,12306.8,11188.0,11846.12,7900],["2023-08-24",11714.5,11780.31,11253.81,11780.31,9300],["2023-08-25",11846.12,12175.18,11319.63,11319.63,20300],["2023-08-28",12043.55,12043.55,11911.93,11977.74,10700],["2023-08-29",12109.37,12109.37,11977.74,11977.74,9200],["2023-08-30",12043.55,12043.55,11846.12,11911.93,3700],["2023-08-31",11977.74,11977.74,11846.12,11846.12,13400],["2023-09-05",11846.12,11911.93,11780.31,11911.93,3200],["2023-09-06",11780.31,11846.12,11780.31,11780.31,11400],["2023-09-07",11846.12,12504.24,11846.12,12240.99,10400],["2023-09-08",12109.37,12109.37,11846.12,11846.12,2400],["2023-09-11",11846.12,11846.12,11780.31,11780.31,4500],["2023-09-12",11846.12,12109.37,11846.12,12109.37,1500],["2023-09-13",12504.24,12504.24,11780.31,12240.99,12400],["2023-09-14",11846.12,12109.37,11517.06,11714.5,10900],["2023-09-15",11714.5,11714.5,11714.5,11714.5,1000],["2023-09-18",11846.12,11846.12,11846.12,11846.12,100],["2023-09-19",10727.32,11977.74,10266.64,11977.74,1600],["2023-09-20",10595.7,11517.06,9937.58,11517.06,3100],["2023-09-21",11714.5,11714.5,9937.58,11056.38,9100],["2023-09-22",10727.32,10727.32,10661.51,10661.51,1200],["2023-09-25",9871.77,10793.13,9345.27,10266.64,12600],["2023-09-26",9871.77,10398.26,9871.77,10398.26,1200],["2023-09-27",10200.83,10529.88,9871.77,10529.88,6700],["2023-09-28",10135.01,10135.01,10135.01,10135.01,2200],["2023-09-29",9871.77,9871.77,9871.77,9871.77,5300],["2023-10-02",9871.77,9871.77,9871.77,9871.77,0],["2023-10-03",9871.77,9871.77,9871.77,9871.77,0],["2023-10-04",8752.97,9674.33,8423.91,9674.33,11100],["2023-10-05",9213.65,9213.65,8555.53,8555.53,1200],["2023-10-06",10069.2,10069.2,10069.2,10069.2,100],["2023-10-09",9805.95,9805.95,9805.95,9805.95,600],["2023-10-10",9740.14,10200.83,9740.14,10200.83,2600],["2023-10-11",9805.95,9805.95,9805.95,9805.95,0],["2023-10-12",9871.77,9871.77,9871.77,9871.77,400],["2023-10-13",9805.95,9805.95,9805.95,9805.95,500],["2023-10-16",10332.45,10332.45,10332.45,10332.45,100],["2023-10-17",10332.45,10332.45,10332.45,10332.45,0],["2023-10-18",10332.45,10332.45,10332.45,10332.45,0],["2023-10-19",10332.45,10332.45,10332.45,10332.45,0],["2023-10-20",11188.0,11188.0,11188.0,11188.0,100],["2023-10-23",11188.0,11188.0,11188.0,11188.0,0],["2023-10-24",9542.71,9542.71,9542.71,9542.71,10500],["2023-10-25",9542.71,9542.71,9542.71,9542.71,0],["2023-10-26",9542.71,9542.71,9542.71,9542.71,0],["2023-10-27",9805.95,9805.95,9805.95,9805.95,100],["2023-10-30",9805.95,9805.95,9805.95,9805.95,0],["2023-10-31",8423.91,8423.91,8423.91,8423.91,3000],["2023-11-01",8423.91,8423.91,8423.91,8423.91,1000],["2023-11-02",8423.91,8687.15,8423.91,8555.53,4000],["2023-11-03",8423.91,8423.91,8423.91,8423.91,200],["2023-11-06",7568.35,7568.35,7173.48,7239.3,11500],["2023-11-07",7502.54,7502.54,7502.54,7502.54,100],["2023-11-08",8555.53,8555.53,8423.91,8423.91,3100],["2023-11-09",8358.1,8555.53,8358.1,8555.53,2600],["2023-11-10",8555.53,8555.53,8489.72,8489.72,2700],["2023-11-13",8555.53,8555.53,8555.53,8555.53,1000],["2023-11-14",8555.53,8555.53,8555.53,8555.53,1200],["2023-11-15",7963.22,9147.84,7897.41,9147.84,4800],["2023-11-16",8950.4,8950.4,8950.4,8950.4,100],["2023-11-17",8950.4,8950.4,8950.4,8950.4,300],["2023-11-20",8094.85,8094.85,8094.85,8094.85,300],["2023-11-21",8687.15,9279.46,8687.15,9279.46,2600],["2023-11-22",8818.78,8818.78,8818.78,8818.78,0],["2023-11-23",8818.78,8818.78,8818.78,8818.78,0],["2023-11-24",8818.78,8818.78,8818.78,8818.78,0],["2023-11-27",8818.78,8818.78,8818.78,8818.78,700],["2023-11-28",9213.65,9213.65,9213.65,9213.65,100],["2023-11-29",8292.28,8358.1,8226.47,8358.1,1600],["2023-11-30",7963.22,7963.22,7897.41,7897.41,15000],["2023-12-01",7897.41,7897.41,7568.35,7568.35,1100],["2023-12-04",7568.35,7634.17,7568.35,7634.17,3500],["2023-12-05",7568.35,7568.35,7568.35,7568.35,0],["2023-12-06",8423.91,8423.91,8423.91,8423.91,100],["2023-12-07",8226.47,8226.47,8226.47,8226.47,2200],["2023-12-08",8226.47,8226.47,8226.47,8226.47,100],["2023-12-11",8226.47,8226.47,8226.47,8226.47,0],["2023-12-12",8423.91,8489.72,8423.91,8489.72,2100],["2023-12-13",8555.53,8555.53,8489.72,8489.72,1500],["2023-12-14",7699.98,7765.79,7699.98,7765.79,4300],["2023-12-15",7568.35,7568.35,7568.35,7568.35,6000],["2023-12-18",8292.28,8292.28,8292.28,8292.28,100],["2023-12-19",7370.92,7370.92,7370.92,7370.92,2000],["2023-12-20",7305.11,7305.11,6976.05,7107.67,12800],["2023-12-21",7831.6,7831.6,7765.79,7765.79,300],["2023-12-22",7041.86,7041.86,6712.8,6910.24,64600],["2023-12-25",7634.17,7765.79,7502.54,7765.79,8100],["2023-12-26",7370.92,7568.35,7305.11,7305.11,9600],["2023-12-27",7502.54,7634.17,7436.73,7436.73,6000],["2023-12-28",7239.3,8160.66,7239.3,7897.41,8700],["2023-12-29",7897.41,8226.47,7831.6,7897.41,7800],["2024-01-02",8094.85,8094.85,8094.85,8094.85,0],["2024-01-03",7436.73,8094.85,7436.73,8029.04,1400],["2024-01-04",8029.04,8029.04,7634.17,7634.17,6500],["2024-01-05",8094.85,8094.85,8094.85,8094.85,500],["2024-01-08",8029.04,8029.04,8029.04,8029.04,100],["2024-01-09",7963.22,8029.04,7634.17,7634.17,3600],["2024-01-10",7699.98,7897.41,7699.98,7897.41,400],["2024-01-11",7831.6,8029.04,7831.6,8029.04,1900],["2024-01-12",7897.41,7897.41,7897.41,7897.41,700],["2024-01-15",7568.35,7897.41,7568.35,7897.41,1500],["2024-01-16",7699.98,7699.98,7699.98,7699.98,0],["2024-01-17",7699.98,7699.98,7699.98,7699.98,0],["2024-01-18",7699.98,7699.98,7699.98,7699.98,900],["2024-01-19",8029.04,8029.04,8029.04,8029.04,400],["2024-01-22",8160.66,8160.66,8160.66,8160.66,100],["2024-01-23",8094.85,8094.85,8094.85,8094.85,1000],["2024-01-24",8094.85,8094.85,8094.85,8094.85,0],["2024-01-25",8094.85,8094.85,8094.85,8094.85,0],["2024-01-26",9279.46,9279.46,8160.66,9082.02,3500],["2024-01-29",7897.41,9016.21,7897.41,9016.21,5400],["2024-01-30",8226.47,8555.53,8226.47,8555.53,700],["2024-01-31",9345.27,9608.52,9345.27,9608.52,200],["2024-02-01",9476.9,9476.9,9476.9,9476.9,0],["2024-02-02",8292.28,8292.28,8226.47,8226.47,1900],["2024-02-05",9476.9,9476.9,9476.9,9476.9,100],["2024-02-06",9476.9,9476.9,9476.9,9476.9,0],["2024-02-07",9476.9,9476.9,9476.9,9476.9,0],["2024-02-15",9476.9,9476.9,9476.9,9476.9,0],["2024-02-16",9476.9,10858.94,9476.9,10858.94,200],["2024-02-19",10135.01,10135.01,10135.01,10135.01,300],["2024-02-20",11648.68,11648.68,10990.57,10990.57,200],["2024-02-21",11319.63,11319.63,9674.33,9674.33,18300],["2024-02-22",9740.14,9740.14,9740.14,9740.14,0],["2024-02-23",9740.14,9740.14,9740.14,9740.14,0],["2024-02-26",9411.08,10332.45,9411.08,10003.39,14400],["2024-02-27",10266.64,10266.64,9542.71,9542.71,1700],["2024-02-28",9542.71,10990.57,9542.71,9542.71,11400],["2024-02-29",8818.78,9674.33,8818.78,9674.33,1200],["2024-03-01",10332.45,10332.45,9740.14,9740.14,8200],["2024-03-04",10069.2,10200.83,8818.78,10069.2,24900],["2024-03-05",9367.37,9367.37,9367.37,9367.37,500],["2024-03-06",10592.33,10592.33,9367.37,10376.16,2100],["2024-03-07",8862.97,10087.94,8862.97,8935.03,400],["2024-03-08",9223.26,9223.26,9223.26,9223.26,0],["2024-03-11",8646.8,8646.8,8646.8,8646.8,7800],["2024-03-12",8646.8,8646.8,8646.8,8646.8,1700],["2024-03-13",8646.8,8646.8,8646.8,8646.8,1500],["2024-03-14",8142.41,8574.75,8070.35,8214.46,5200],["2024-03-15",8358.58,9151.2,8358.58,9151.2,1500],["2024-03-18",9079.14,9079.14,9007.09,9007.09,3000],["2024-03-19",9007.09,9007.09,9007.09,9007.09,100],["2024-03-20",9007.09,9007.09,8935.03,9007.09,1300],["2024-03-21",9079.14,9079.14,8862.97,9007.09,600],["2024-03-22",9007.09,9007.09,8502.69,8502.69,900],["2024-03-25",8935.03,9007.09,8935.03,9007.09,2500],["2024-03-26",9007.09,9007.09,8646.8,8646.8,7000],["2024-03-27",8574.75,9367.37,8574.75,8574.75,3400],["2024-03-28",8574.75,8574.75,8574.75,8574.75,0],["2024-03-29",9295.31,9295.31,9295.31,9295.31,500],["2024-04-01",9295.31,9295.31,9295.31,9295.31,0],["2024-04-02",8574.75,9007.09,8502.69,9007.09,3300],["2024-04-03",8574.75,8646.8,8574.75,8646.8,2100],["2024-04-04",8646.8,8646.8,8502.69,8502.69,3500],["2024-04-05",8502.69,8574.75,8502.69,8574.75,1500],["2024-04-08",8502.69,8502.69,8502.69,8502.69,300],["2024-04-09",9223.26,9223.26,8574.75,8935.03,2500],["2024-04-10",8935.03,8935.03,8502.69,8862.97,3300],["2024-04-11",8646.8,8646.8,8646.8,8646.8,800],["2024-04-12",8574.75,9223.26,8574.75,8646.8,400],["2024-04-15",8646.8,8646.8,7638.01,7854.18,5700],["2024-04-16",8286.52,8574.75,8286.52,8574.75,400],["2024-04-17",8646.8,8646.8,7277.73,8430.63,3000],["2024-04-19",8286.52,8358.58,8286.52,8358.58,2700],["2024-04-22",8286.52,8286.52,8286.52,8286.52,1200],["2024-04-23",8286.52,8358.58,8286.52,8358.58,3300],["2024-04-24",8358.58,8358.58,8358.58,8358.58,15100],["2024-04-25",8358.58,8358.58,8358.58,8358.58,0],["2024-04-26",8358.58,8358.58,8358.58,8358.58,1100],["2024-05-02",8358.58,8358.58,8358.58,8358.58,0],["2024-05-03",8358.58,8358.58,8358.58,8358.58,0],["2024-05-06",8358.58,8358.58,8358.58,8358.58,300],["2024-05-07",8286.52,8286.52,8286.52,8286.52,2400],["2024-05-08",7421.84,8286.52,7421.84,8214.46,7700],["2024-05-09",7565.95,8142.41,7565.95,7638.01,2100],["2024-05-10",7854.18,7854.18,7854.18,7854.18,0],["2024-05-13",7782.12,7782.12,7782.12,7782.12,2600],["2024-05-14",7926.24,7926.24,7782.12,7782.12,700],["2024-05-15",7854.18,7854.18,7854.18,7854.18,200],["2024-05-16",7854.18,7854.18,7854.18,7854.18,0],["2024-05-17",7854.18,7854.18,7854.18,7854.18,500],["2024-05-20",7854.18,7854.18,7854.18,7854.18,0],["2024-05-21",7349.78,8574.75,7277.73,8574.75,400],["2024-05-22",8502.69,8502.69,7565.95,7565.95,2700],["2024-05-23",8430.63,8430.63,8430.63,8430.63,0],["2024-05-24",8430.63,8430.63,8430.63,8430.63,0],["2024-05-27",7926.24,8430.63,7926.24,8430.63,400],["2024-05-28",7638.01,7638.01,7638.01,7638.01,200],["2024-05-29",7638.01,7638.01,7638.01,7638.01,300],["2024-05-30",7638.01,8502.69,7565.95,8502.69,1900],["2024-05-31",7926.24,7926.24,7926.24,7926.24,0],["2024-06-03",7349.78,8358.58,7349.78,8358.58,500],["2024-06-04",7926.24,7926.24,7926.24,7926.24,1100],["2024-06-05",7926.24,7926.24,7926.24,7926.24,0],["2024-06-06",8286.52,8286.52,8286.52,8286.52,500],["2024-06-07",8286.52,8286.52,8286.52,8286.52,0],["2024-06-10",8286.52,8286.52,8286.52,8286.52,0],["2024-06-11",8286.52,8286.52,8286.52,8286.52,0],["2024-06-12",8286.52,8286.52,8286.52,8286.52,0],["2024-06-13",8286.52,8286.52,8286.52,8286.52,0],["2024-06-14",8286.52,8286.52,8286.52,8286.52,0],["2024-06-17",7421.84,8286.52,7277.73,8286.52,1000],["2024-06-18",7854.18,7854.18,7854.18,7854.18,100],["2024-06-19",7854.18,7854.18,7854.18,7854.18,0],["2024-06-20",7854.18,7854.18,7854.18,7854.18,200],["2024-06-21",7854.18,7926.24,7854.18,7926.24,300],["2024-06-24",7926.24,7926.24,7926.24,7926.24,0],["2024-06-25",7926.24,7926.24,7926.24,7926.24,0],["2024-06-26",7277.73,7926.24,7277.73,7926.24,1900],["2024-06-27",7565.95,7926.24,7565.95,7926.24,200],["2024-06-28",7782.12,7782.12,7782.12,7782.12,7600],["2024-07-01",8286.52,8286.52,8286.52,8286.52,100],["2024-07-02",8286.52,8286.52,8286.52,8286.52,0],["2024-07-03",7638.01,8286.52,7638.01,8214.46,400],["2024-07-04",8286.52,8286.52,8286.52,8286.52,200],["2024-07-05",8286.52,8286.52,8286.52,8286.52,0],["2024-07-08",7926.24,7926.24,7926.24,7926.24,100],["2024-07-09",8070.35,8070.35,7926.24,7926.24,12100],["2024-07-10",8286.52,8286.52,8286.52,8286.52,1300],["2024-07-11",8286.52,8286.52,8214.46,8214.46,700],["2024-07-12",8286.52,8286.52,8286.52,8286.52,200],["2024-07-15",8286.52,8286.52,7998.29,8214.46,2500],["2024-07-16",8070.35,8286.52,7998.29,8286.52,1400],["2024-07-17",8142.41,8756.93,8065.59,8756.93,3200],["2024-07-18",8680.11,8680.11,8449.67,8449.67,2000],["2024-07-19",7527.88,7527.88,7527.88,7527.88,1000],["2024-07-22",7527.88,7527.88,7527.88,7527.88,100],["2024-07-23",7681.51,8142.41,7681.51,8142.41,600],["2024-07-24",7835.15,7835.15,7835.15,7835.15,0],["2024-07-25",7835.15,7835.15,7835.15,7835.15,0],["2024-07-26",7835.15,7835.15,7835.15,7835.15,0],["2024-07-29",8756.93,8756.93,8680.11,8680.11,200],["2024-07-30",8756.93,8756.93,8756.93,8756.93,0],["2024-07-31",8756.93,8756.93,8756.93,8756.93,0],["2024-08-01",8756.93,8756.93,8756.93,8756.93,0],["2024-08-02",7527.88,7527.88,7527.88,7527.88,3600],["2024-08-05",7681.51,7681.51,7527.88,7527.88,1400],["2024-08-06",6606.1,6759.73,6606.1,6682.92,8000],["2024-08-07",7527.88,7527.88,7527.88,7527.88,400],["2024-08-08",7527.88,7527.88,7527.88,7527.88,0],["2024-08-09",7527.88,7527.88,7451.07,7451.07,600],["2024-08-12",8065.59,8065.59,8065.59,8065.59,100],["2024-08-13",8065.59,8065.59,8065.59,8065.59,0],["2024-08-14",8065.59,8219.22,8065.59,8219.22,600],["2024-08-15",8065.59,8065.59,8065.59,8065.59,100],["2024-08-16",8526.48,8526.48,8526.48,8526.48,100],["2024-08-19",8526.48,8526.48,8526.48,8526.48,0],["2024-08-20",8526.48,8526.48,8526.48,8526.48,800],["2024-08-21",8526.48,8526.48,8526.48,8526.48,0],["2024-08-22",8526.48,8526.48,8526.48,8526.48,0],["2024-08-23",8065.59,8065.59,8065.59,8065.59,100],["2024-08-26",8065.59,8065.59,8065.59,8065.59,0],["2024-08-27",8065.59,8065.59,7681.51,8065.59,1500],["2024-08-28",7835.15,7911.96,7835.15,7911.96,400],["2024-08-29",8065.59,8065.59,8065.59,8065.59,100],["2024-08-30",7988.78,7988.78,7758.33,7758.33,1500],["2024-09-04",7835.15,7835.15,7835.15,7835.15,500],["2024-09-05",7835.15,7835.15,7835.15,7835.15,700],["2024-09-06",7835.15,7835.15,7835.15,7835.15,50000],["2024-09-09",7835.15,7835.15,7835.15,7835.15,0],["2024-09-10",7220.62,7988.78,7220.62,7988.78,6900],["2024-09-11",7835.15,7835.15,7835.15,7835.15,300],["2024-09-12",7374.25,7835.15,7374.25,7835.15,200],["2024-09-13",8526.48,8526.48,8526.48,8526.48,100],["2024-09-16",8296.04,8296.04,8065.59,8065.59,26700],["2024-09-17",8296.04,8296.04,8296.04,8296.04,0],["2024-09-18",8296.04,8296.04,8296.04,8296.04,0],["2024-09-19",8296.04,8296.04,8296.04,8296.04,0],["2024-09-20",8296.04,8296.04,8296.04,8296.04,3500],["2024-09-23",8296.04,9448.26,7374.25,9217.82,11200],["2024-09-24",9064.19,9141.0,9064.19,9141.0,5800],["2024-09-25",7911.96,7988.78,7911.96,7988.78,200],["2024-09-26",8065.59,8372.85,8065.59,8065.59,8700],["2024-09-27",8219.22,8296.04,8065.59,8065.59,1100],["2024-09-30",8219.22,8296.04,7911.96,8219.22,700],["2024-10-01",7988.78,7988.78,7988.78,7988.78,200],["2024-10-02",8065.59,8065.59,8065.59,8065.59,100],["2024-10-03",8142.41,8142.41,7988.78,7988.78,3000],["2024-10-04",8065.59,8065.59,8065.59,8065.59,0],["2024-10-07",8065.59,8065.59,8065.59,8065.59,2100],["2024-10-08",8065.59,8065.59,8065.59,8065.59,0],["2024-10-09",8065.59,8065.59,7758.33,7758.33,2100],["2024-10-10",7911.96,7911.96,7911.96,7911.96,100],["2024-10-11",7911.96,7911.96,7911.96,7911.96,0],["2024-10-14",8065.59,8065.59,8065.59,8065.59,700],["2024-10-15",7911.96,7911.96,7835.15,7835.15,1000],["2024-10-16",8065.59,8910.56,8065.59,8910.56,200],["2024-10-17",8526.48,8526.48,8526.48,8526.48,0],["2024-10-18",8526.48,8526.48,8526.48,8526.48,0],["2024-10-21",8526.48,8526.48,8526.48,8526.48,0],["2024-10-22",8526.48,8526.48,8526.48,8526.48,0],["2024-10-23",7681.51,7681.51,7681.51,7681.51,4700],["2024-10-24",7681.51,7681.51,7681.51,7681.51,0],["2024-10-25",8449.67,8449.67,8449.67,8449.67,100],["2024-10-28",8449.67,8449.67,8449.67,8449.67,0],["2024-10-29",8449.67,8449.67,8449.67,8449.67,0],["2024-10-30",7758.33,7758.33,7758.33,7758.33,1700],["2024-10-31",7681.51,7681.51,7681.51,7681.51,3900],["2024-11-01",7681.51,7681.51,7681.51,7681.51,0],["2024-11-04",7681.51,7681.51,7681.51,7681.51,2500],["2024-11-05",8142.41,8142.41,8142.41,8142.41,500],["2024-11-06",8142.41,8142.41,8142.41,8142.41,0],["2024-11-07",8142.41,8142.41,8142.41,8142.41,0],["2024-11-08",7681.51,7681.51,7681.51,7681.51,200],["2024-11-11",7681.51,7681.51,7681.51,7681.51,0],["2024-11-12",7988.78,8142.41,7988.78,8065.59,1400],["2024-11-13",8065.59,8065.59,8065.59,8065.59,0],["2024-11-14",8065.59,8065.59,8065.59,8065.59,0],["2024-11-15",7835.15,7835.15,7681.51,7681.51,1300],["2024-11-18",7758.33,7758.33,7758.33,7758.33,100],["2024-11-19",8065.59,8065.59,8065.59,8065.59,500],["2024-11-20",7681.51,8065.59,7681.51,8065.59,1200],["2024-11-21",7988.78,7988.78,7988.78,7988.78,0],["2024-11-22",8065.59,8065.59,8065.59,8065.59,3200],["2024-11-25",7911.96,8065.59,7911.96,8065.59,1100],["2024-11-26",8065.59,8142.41,7835.15,7835.15,6400],["2024-11-27",7758.33,7758.33,7681.51,7681.51,4000],["2024-11-28",7604.7,7604.7,7374.25,7374.25,4300],["2024-11-29",7451.07,7451.07,7451.07,7451.07,0],["2024-12-02",8065.59,8065.59,8065.59,8065.59,100],["2024-12-03",7527.88,7527.88,7527.88,7527.88,1600],["2024-12-04",7527.88,7527.88,7527.88,7527.88,0],["2024-12-05",7527.88,7527.88,7527.88,7527.88,0],["2024-12-06",7527.88,7527.88,7527.88,7527.88,0],["2024-12-09",7527.88,7527.88,7527.88,7527.88,0],["2024-12-10",7527.88,7527.88,7527.88,7527.88,0],["2024-12-11",7527.88,7527.88,7527.88,7527.88,700],["2024-12-12",7527.88,7527.88,7527.88,7527.88,0],["2024-12-13",7527.88,7527.88,7527.88,7527.88,0],["2024-12-16",7527.88,7527.88,7527.88,7527.88,1000],["2024-12-17",7527.88,7527.88,7527.88,7527.88,0],["2024-12-18",7527.88,7527.88,7527.88,7527.88,0],["2024-12-19",7527.88,7527.88,7527.88,7527.88,0],["2024-12-20",7451.07,7451.07,7374.25,7374.25,1500],["2024-12-23",7681.51,7681.51,7374.25,7374.25,1700],["2024-12-24",7681.51,7681.51,7374.25,7374.25,1000],["2024-12-25",7374.25,7374.25,7066.99,7066.99,4300],["2024-12-26",7374.25,7374.25,7220.62,7220.62,2500],["2024-12-27",7681.51,7681.51,7143.81,7143.81,8600],["2024-12-30",6990.18,7297.44,6990.18,7297.44,4000],["2024-12-31",7066.99,7066.99,7066.99,7066.99,0],["2025-01-02",7066.99,7066.99,7066.99,7066.99,0],["2025-01-03",6913.36,6990.18,6529.29,6606.1,17600],["2025-01-06",6606.1,6606.1,6375.66,6375.66,7000],["2025-01-07",6529.29,6529.29,6529.29,6529.29,300],["2025-01-08",7143.81,7143.81,7143.81,7143.81,500],["2025-01-09",7143.81,7143.81,7143.81,7143.81,0],["2025-01-10",7143.81,7143.81,7143.81,7143.81,0],["2025-01-13",6298.84,6990.18,6298.84,6990.18,200],["2025-01-14",7066.99,7066.99,7066.99,7066.99,100],["2025-01-15",6913.36,6913.36,6913.36,6913.36,1300],["2025-01-16",6913.36,6913.36,6298.84,6298.84,700],["2025-01-17",7143.81,7143.81,7143.81,7143.81,100],["2025-01-20",6990.18,7066.99,6990.18,7066.99,1100],["2025-01-21",7066.99,7066.99,7066.99,7066.99,0],["2025-01-22",7066.99,7066.99,7066.99,7066.99,0],["2025-01-23",7681.51,7681.51,7681.51,7681.51,100],["2025-01-24",6682.92,7604.7,6682.92,7604.7,7600],["2025-02-03",7143.81,7143.81,7143.81,7143.81,1000],["2025-02-04",6913.36,7297.44,6913.36,7297.44,6700],["2025-02-05",6913.36,6913.36,6913.36,6913.36,0],["2025-02-06",7066.99,7066.99,7066.99,7066.99,200],["2025-02-07",7066.99,7066.99,7066.99,7066.99,0],["2025-02-10",7066.99,7066.99,7066.99,7066.99,0],["2025-02-11",7066.99,7066.99,7066.99,7066.99,0],["2025-02-12",6529.29,6529.29,6529.29,6529.29,300],["2025-02-13",6529.29,6529.29,6145.21,6145.21,4000],["2025-02-14",6529.29,7066.99,6529.29,6913.36,2400],["2025-02-17",7604.7,7604.7,7297.44,7297.44,11200],["2025-02-18",7220.62,7451.07,7220.62,7297.44,16200],["2025-02-19",7988.78,7988.78,7988.78,7988.78,100],["2025-02-20",7988.78,7988.78,7988.78,7988.78,0],["2025-02-21",7143.81,7143.81,7143.81,7143.81,100],["2025-02-24",7143.81,7143.81,7066.99,7066.99,1800],["2025-02-25",7681.51,7681.51,7681.51,7681.51,6100],["2025-02-26",7681.51,8296.04,6836.55,6836.55,3100],["2025-02-27",8142.41,8142.41,8065.59,8065.59,9300],["2025-02-28",8065.59,8065.59,8065.59,8065.59,14300],["2025-03-03",8065.59,8065.59,8065.59,8065.59,0],["2025-03-04",8065.59,8065.59,8065.59,8065.59,5700],["2025-03-05",8065.59,8065.59,8065.59,8065.59,9000],["2025-03-06",8065.59,8065.59,7988.78,8065.59,2800],["2025-03-07",8065.59,8296.04,8065.59,8296.04,4800],["2025-03-10",8449.67,8449.67,8449.67,8449.67,800],["2025-03-11",8680.11,8680.11,8603.3,8680.11,4200],["2025-03-12",8987.37,8987.37,8680.11,8680.11,1300],["2025-03-13",8910.56,8910.56,8910.56,8910.56,0],["2025-03-14",8910.56,8910.56,8910.56,8910.56,0],["2025-03-17",9064.19,9064.19,9064.19,9064.19,1000],["2025-03-18",9217.82,9217.82,9064.19,9064.19,1500],["2025-03-19",8065.59,8065.59,8065.59,8065.59,2200],["2025-03-20",8065.59,8065.59,8065.59,8065.59,9100],["2025-03-21",8065.59,8603.3,8065.59,8603.3,4400],["2025-03-24",8296.04,8296.04,7988.78,7988.78,9800],["2025-03-25",8065.59,8065.59,8065.59,8065.59,3000],["2025-03-26",8142.41,8142.41,8142.41,8142.41,100],["2025-03-27",8142.41,8603.3,8142.41,8372.85,3200],["2025-03-28",8756.93,8756.93,8219.22,8219.22,4300],["2025-03-31",8372.85,8372.85,8372.85,8372.85,300],["2025-04-01",8372.85,8372.85,8372.85,8372.85,0],["2025-04-02",8756.93,8756.93,8756.93,8756.93,200],["2025-04-03",8449.67,8449.67,8449.67,8449.67,2000],["2025-04-04",7681.51,7681.51,7297.44,7451.07,8000],["2025-04-08",7604.7,7604.7,6529.29,7220.62,2800],["2025-04-09",6529.29,7527.88,6529.29,7527.88,1200],["2025-04-10",8526.48,8526.48,7451.07,8296.04,7100],["2025-04-11",7835.15,7835.15,7835.15,7835.15,0],["2025-04-14",7681.51,7681.51,7681.51,7681.51,1000],["2025-04-15",7681.51,7681.51,7681.51,7681.51,0],["2025-04-16",7681.51,7681.51,7681.51,7681.51,200],["2025-04-17",7681.51,7681.51,7681.51,7681.51,600],["2025-04-18",7681.51,7681.51,7681.51,7681.51,600],["2025-04-21",7681.51,7681.51,7681.51,7681.51,1500],["2025-04-22",7681.51,7681.51,7527.88,7527.88,5500],["2025-04-23",7681.51,7681.51,7681.51,7681.51,1900],["2025-04-24",8219.22,8219.22,8219.22,8219.22,500],["2025-04-25",7835.15,7835.15,7835.15,7835.15,2000],["2025-04-28",7835.15,7835.15,7681.51,7681.51,5600],["2025-04-29",7758.33,7758.33,7681.51,7681.51,2900],["2025-05-05",8142.41,8833.74,7758.33,8526.48,17200],["2025-05-06",9448.26,9755.52,8833.74,9755.52,19700],["2025-05-07",11061.38,11061.38,10754.12,11061.38,138400],["2025-05-08",12674.5,12674.5,9985.97,10754.12,36800],["2025-05-09",10830.94,11522.27,10523.68,11445.46,78300],["2025-05-12",11368.64,11368.64,10830.94,10907.75,31400],["2025-05-13",10984.57,10984.57,10754.12,10754.12,8500],["2025-05-14",10830.94,10830.94,10062.78,10139.6,14200],["2025-05-15",10293.23,10293.23,9985.97,10216.41,5900],["2025-05-16",9985.97,10062.78,9985.97,10062.78,1200],["2025-05-19",10370.05,10370.05,10139.6,10216.41,8800],["2025-05-20",10139.6,10677.31,10139.6,10216.41,8500],["2025-05-21",10216.41,10293.23,10216.41,10293.23,5200],["2025-05-22",10216.41,10293.23,10216.41,10293.23,4700],["2025-05-23",10293.23,10370.05,10293.23,10370.05,4400],["2025-05-26",10984.57,10984.57,10370.05,10370.05,5600],["2025-05-27",10446.86,10523.68,10446.86,10523.68,2300],["2025-05-28",10523.68,11752.72,10446.86,10677.31,44000],["2025-05-29",11752.72,12751.31,11752.72,11752.72,17900],["2025-05-30",11906.35,12059.98,11906.35,11906.35,7300],["2025-06-02",11752.72,11752.72,11138.2,11138.2,7000],["2025-06-03",11522.27,11522.27,10907.75,11138.2,11700],["2025-06-04",10830.94,11675.9,10754.12,11675.9,44900],["2025-06-05",11906.35,11906.35,11522.27,11752.72,7800],["2025-06-06",12981.76,12981.76,11522.27,11522.27,3400],["2025-06-09",11675.9,11752.72,11522.27,11752.72,14500],["2025-06-10",13058.58,13058.58,11215.01,11215.01,1100],["2025-06-11",12828.13,12828.13,11368.64,11522.27,2100],["2025-06-12",11522.27,11599.09,11445.46,11522.27,7000],["2025-06-13",11522.27,11522.27,10907.75,10907.75,18400],["2025-06-16",10830.94,11983.16,10754.12,11983.16,42300],["2025-06-17",11752.72,11752.72,11752.72,11752.72,0],["2025-06-18",11445.46,11522.27,11215.01,11522.27,2900],["2025-06-19",11368.64,11983.16,11368.64,11983.16,500],["2025-06-20",11368.64,11599.09,11368.64,11445.46,11300],["2025-06-23",11368.64,11368.64,11291.83,11291.83,5800],["2025-06-24",11368.64,11368.64,11215.01,11291.83,9400],["2025-06-25",11368.64,11368.64,11291.83,11291.83,1400],["2025-06-26",11368.64,11368.64,11368.64,11368.64,100],["2025-06-27",11445.46,11445.46,11445.46,11445.46,200],["2025-06-30",11522.27,11599.09,11522.27,11599.09,3400],["2025-07-01",11752.72,11906.35,11752.72,11906.35,1100],["2025-07-02",13519.47,13519.47,12213.61,12290.42,3100],["2025-07-03",12444.05,12444.05,12059.98,12059.98,18900],["2025-07-04",12290.42,12290.42,12213.61,12213.61,9100],["2025-07-07",12213.61,12444.05,12213.61,12444.05,12800],["2025-07-08",12290.42,12290.42,12290.42,12290.42,2600],["2025-07-09",12444.05,12520.87,11215.01,12290.42,56800],["2025-07-10",12290.42,12290.42,11675.9,12136.79,1000],["2025-07-11",11983.16,12290.42,11522.27,11752.72,16500],["2025-07-14",11983.16,11983.16,11522.27,11983.16,2300],["2025-07-15",11983.16,11983.16,11675.9,11675.9,13600],["2025-07-16",11599.09,11599.09,11522.27,11522.27,3100],["2025-07-17",11599.09,11675.9,11522.27,11522.27,29200],["2025-07-18",11675.9,12674.5,11675.9,12059.98,50200],["2025-07-21",12213.61,13980.36,12213.61,13980.36,155400],["2025-07-22",13980.36,14594.88,13673.1,13903.54,33500],["2025-07-23",14210.8,14287.62,13135.39,13519.47,33300],["2025-07-24",13442.65,13826.73,13289.02,13826.73,29800],["2025-07-25",14594.88,15516.66,14594.88,15363.03,96700],["2025-07-28",15363.03,15363.03,14902.14,15286.21,40700],["2025-07-29",15209.4,15209.4,14594.88,14594.88,27300],["2025-07-30",14825.32,15439.84,14518.06,15439.84,33600],["2025-07-31",16795.51,17377.53,16795.51,17377.53,128900],["2025-08-01",17377.53,17710.11,16629.21,16629.21,18600],["2025-08-04",16712.36,16712.36,15548.31,15548.31,29800],["2025-08-05",15548.31,16462.92,15548.31,15714.61,26800],["2025-08-06",15880.9,16213.48,15797.75,15797.75,16000],["2025-08-07",15880.9,16546.07,15714.61,15880.9,151500],["2025-08-08",16213.48,16213.48,15964.04,15964.04,25600],["2025-08-11",15964.04,16712.36,15964.04,16712.36,38900],["2025-08-12",16795.51,16878.65,16296.63,16462.92,37100],["2025-08-13",16712.36,17044.94,16629.21,16795.51,39200],["2025-08-14",16795.51,17460.67,16795.51,16961.8,29200],["2025-08-15",17128.09,17128.09,16462.92,16546.07,32900],["2025-08-18",16546.07,17044.94,16546.07,16795.51,24300],["2025-08-19",16629.21,17044.94,16546.07,16878.65,34100],["2025-08-20",16878.65,16878.65,15880.9,16130.34,46300],["2025-08-21",16379.78,16379.78,15631.46,16130.34,28700],["2025-08-22",16213.48,16213.48,14550.56,15631.46,22600],["2025-08-25",15465.17,15465.17,14467.42,14633.71,26100],["2025-08-26",14883.15,15215.73,14883.15,14966.29,16700],["2025-08-27",14966.29,14966.29,14883.15,14966.29,5600],["2025-08-28",14883.15,15132.58,14800.0,14966.29,2100],["2025-08-29",15298.88,15298.88,15049.44,15298.88,4800],["2025-09-03",15298.88,15298.88,15215.73,15215.73,1800],["2025-09-04",15298.88,15382.02,14883.15,15382.02,15000],["2025-09-05",15797.75,15880.9,15049.44,15049.44,11400],["2025-09-08",16047.19,16047.19,14800.0,14800.0,16700],["2025-09-09",15049.44,15298.88,14800.0,15049.44,8900],["2025-09-10",15049.44,15298.88,14800.0,14800.0,10900],["2025-09-11",14883.15,14883.15,14716.85,14716.85,6200],["2025-09-12",14800.0,15298.88,14800.0,15298.88,2700],["2025-09-15",14966.29,15382.02,14966.29,15382.02,400],["2025-09-16",15215.73,15215.73,15215.73,15215.73,0],["2025-09-17",15215.73,15298.88,15132.58,15132.58,4100],["2025-09-18",15215.73,15215.73,14883.15,14883.15,6600],["2025-09-19",14883.15,14883.15,14633.71,14800.0,5100],["2025-09-22",14966.29,14966.29,14883.15,14966.29,3900],["2025-09-23",15714.61,15714.61,15049.44,15049.44,9000],["2025-09-24",15298.88,15382.02,15049.44,15382.02,22600],["2025-09-25",15215.73,15631.46,14966.29,15215.73,19500],["2025-09-26",15215.73,15215.73,15049.44,15215.73,9800],["2025-09-29",15382.02,16546.07,15382.02,16546.07,18800],["2025-09-30",15880.9,16961.8,15797.75,16546.07,4802940],["2025-10-01",16629.21,16961.8,16130.34,16712.36,8700],["2025-10-02",16712.36,16961.8,15880.9,15880.9,11200],["2025-10-03",16213.48,16213.48,15714.61,15714.61,12600],["2025-10-06",15880.9,16546.07,15880.9,16546.07,11100],["2025-10-07",16296.63,16629.21,15797.75,16462.92,3900],["2025-10-08",16130.34,16462.92,15880.9,16462.92,3100],["2025-10-09",16546.07,16546.07,16130.34,16130.34,2200],["2025-10-10",16462.92,16462.92,15880.9,16213.48,9500],["2025-10-13",15880.9,16961.8,15797.75,16629.21,18800],["2025-10-14",16878.65,16878.65,16130.34,16130.34,1700],["2025-10-15",16130.34,16379.78,16130.34,16379.78,1500],["2025-10-16",16296.63,16629.21,15797.75,15797.75,5400],["2025-10-17",15714.61,16213.48,15298.88,16130.34,34336],["2025-10-20",15797.75,15797.75,15132.58,15132.58,21800],["2025-10-21",15465.17,16795.51,14550.56,16546.07,26300],["2025-10-22",16546.07,16546.07,15298.88,16379.78,1100],["2025-10-23",15964.04,16047.19,15964.04,15964.04,1300],["2025-10-24",16462.92,17876.4,15548.31,15548.31,6400],["2025-10-27",15964.04,16130.34,15797.75,15964.04,7700],["2025-10-28",15631.46,15631.46,15548.31,15631.46,4600],["2025-10-29",15797.75,16213.48,15631.46,15631.46,13600],["2025-10-30",15714.61,15797.75,15631.46,15631.46,12800],["2025-10-31",15465.17,15631.46,15049.44,15631.46,14200],["2025-11-03",15382.02,15465.17,15215.73,15215.73,7900],["2025-11-04",15049.44,15215.73,14716.85,15215.73,11300],["2025-11-05",14800.0,14966.29,14716.85,14883.15,8100],["2025-11-06",14883.15,14883.15,14633.71,14633.71,10502],["2025-11-07",14716.85,14716.85,14550.56,14633.71,4700],["2025-11-10",14633.71,14633.71,12471.91,14384.27,10140],["2025-11-11",14800.0,14800.0,14633.71,14800.0,600],["2025-11-12",13552.81,14467.42,13469.66,14467.42,10200],["2025-11-13",14051.69,14800.0,13968.54,14051.69,8300],["2025-11-14",14051.69,14051.69,13635.96,13635.96,3500],["2025-11-17",14051.69,14134.83,14051.69,14134.83,2600],["2025-11-18",13968.54,13968.54,13885.39,13968.54,5300],["2025-11-19",14134.83,14716.85,13885.39,14716.85,7800],["2025-11-20",13968.54,14051.69,13968.54,14051.69,1500],["2025-11-21",13968.54,13968.54,13968.54,13968.54,3000],["2025-11-24",13968.54,13968.54,13968.54,13968.54,0],["2025-11-25",13885.39,13885.39,13885.39,13885.39,200],["2025-11-26",13885.39,13885.39,13885.39,13885.39,600],["2025-11-27",13885.39,14051.69,13885.39,14051.69,500],["2025-11-28",13968.54,14051.69,13968.54,14051.69,1700],["2025-12-01",14051.69,14051.69,13635.96,13635.96,2600],["2025-12-02",13802.25,13968.54,13802.25,13968.54,800],["2025-12-03",14134.83,14134.83,14134.83,14134.83,500],["2025-12-04",14550.56,14966.29,14301.12,14966.29,2700],["2025-12-05",15631.46,15880.9,14966.29,14966.29,2500],["2025-12-08",14966.29,15382.02,14716.85,14716.85,4100],["2025-12-09",14966.29,14966.29,14134.83,14966.29,3100],["2025-12-10",14716.85,14716.85,14716.85,14716.85,0],["2025-12-11",14467.42,14467.42,14467.42,14467.42,900],["2025-12-12",14467.42,14467.42,14384.27,14384.27,27000],["2025-12-15",14384.27,14384.27,14134.83,14134.83,9000],["2025-12-16",14301.12,14301.12,14301.12,14301.12,4000],["2025-12-17",14384.27,14384.27,14384.27,14384.27,1900],["2025-12-18",14134.83,14134.83,14134.83,14134.83,400],["2025-12-19",14134.83,14134.83,14134.83,14134.83,0],["2025-12-22",14301.12,14301.12,14217.98,14217.98,2400],["2025-12-23",14217.98,14217.98,14217.98,14217.98,3000],["2025-12-24",15465.17,15465.17,15465.17,15465.17,100],["2025-12-25",14384.27,14384.27,14384.27,14384.27,3900],["2025-12-26",14217.98,14217.98,14051.69,14051.69,400],["2025-12-29",14217.98,14217.98,13968.54,13968.54,1400],["2025-12-30",14051.69,14134.83,14051.69,14134.83,2200],["2025-12-31",14467.42,15298.88,13719.1,14550.56,5900],["2026-01-05",14134.83,14633.71,14134.83,14384.27,3800],["2026-01-06",13885.39,14301.12,13885.39,14301.12,6500],["2026-01-07",14966.29,14966.29,14716.85,14883.15,500],["2026-01-08",14217.98,14217.98,14134.83,14217.98,4100],["2026-01-09",14301.12,14966.29,14134.83,14800.0,9900],["2026-01-12",15298.88,15382.02,14217.98,14550.56,4800],["2026-01-13",14550.56,14550.56,14217.98,14217.98,4100],["2026-01-14",14217.98,14301.12,13719.1,13719.1,17100],["2026-01-15",13885.39,14550.56,13885.39,14134.83,5300],["2026-01-16",14883.15,14883.15,14134.83,14883.15,10400],["2026-01-19",14550.56,14883.15,14550.56,14550.56,2600],["2026-01-20",14550.56,14633.71,14301.12,14301.12,1200],["2026-01-21",14467.42,14467.42,14467.42,14467.42,700],["2026-01-22",14384.27,14467.42,14384.27,14467.42,1300],["2026-01-23",14467.42,14550.56,14467.42,14550.56,1400],["2026-01-26",13968.54,13968.54,13968.54,13968.54,2000],["2026-01-27",14051.69,14134.83,14051.69,14134.83,5000],["2026-01-28",14301.12,14883.15,14217.98,14217.98,6500],["2026-01-29",14883.15,14883.15,14716.85,14716.85,5000],["2026-01-30",14800.0,14966.29,14800.0,14800.0,2800],["2026-02-02",14550.56,14550.56,13968.54,13968.54,7500],["2026-02-03",14051.69,14883.15,13719.1,14883.15,7200],["2026-02-04",14134.83,14966.29,14134.83,14301.12,1900],["2026-02-05",14550.56,14550.56,14550.56,14550.56,0],["2026-02-06",14550.56,14550.56,14550.56,14550.56,0],["2026-02-09",14800.0,14800.0,14051.69,14051.69,800],["2026-02-10",14550.56,14550.56,13968.54,13968.54,1200],["2026-02-11",14134.83,14134.83,14134.83,14134.83,2000],["2026-02-12",14301.12,14301.12,14134.83,14134.83,1200],["2026-02-13",14134.83,14134.83,14134.83,14134.83,100],["2026-02-23",14134.83,14134.83,14134.83,14134.83,0],["2026-02-24",14134.83,14134.83,13968.54,13968.54,3100],["2026-02-25",14134.83,14134.83,14134.83,14134.83,5000],["2026-02-26",14134.83,14467.42,14051.69,14467.42,8700],["2026-02-27",14134.83,14134.83,14134.83,14134.83,0],["2026-03-02",14134.83,14134.83,14134.83,14134.83,12300],["2026-03-03",14134.83,14134.83,13885.39,13885.39,3500],["2026-03-04",14051.69,14051.69,13802.25,13802.25,2200],["2026-03-05",13885.39,13885.39,13635.96,13635.96,9400],["2026-03-06",13968.54,13968.54,13968.54,13968.54,6000],["2026-03-09",13968.54,13968.54,12056.18,12471.91,8400],["2026-03-10",12887.64,12970.79,12887.64,12887.64,8300],["2026-03-11",14051.69,14134.83,13137.08,13137.08,3700],["2026-03-12",13968.54,13968.54,13469.66,13469.66,3400],["2026-03-13",13469.66,13469.66,13469.66,13469.66,300],["2026-03-16",13968.54,14134.83,13968.54,14134.83,400],["2026-03-17",14051.69,14051.69,13386.52,13386.52,1400],["2026-03-18",13968.54,14217.98,13968.54,14134.83,500],["2026-03-19",13719.1,14051.69,13719.1,14051.69,3600],["2026-03-20",13802.25,13802.25,13802.25,13802.25,0],["2026-03-23",13386.52,13719.1,13386.52,13386.52,1300],["2026-03-24",13386.52,13386.52,13386.52,13386.52,0],["2026-03-25",13386.52,13386.52,13386.52,13386.52,0],["2026-03-26",13386.52,13386.52,13386.52,13386.52,0],["2026-03-27",13386.52,13386.52,12804.49,12804.49,21300],["2026-03-30",12721.35,12721.35,11640.45,11806.74,11600],["2026-03-31",11391.01,12887.64,11141.57,12305.62,24300],["2026-04-01",13386.52,13802.25,12804.49,13053.93,1600],["2026-04-02",12638.2,12887.64,12471.91,12471.91,10200],["2026-04-03",12555.06,12555.06,12471.91,12471.91,3600],["2026-04-06",12471.91,12471.91,12471.91,12471.91,0],["2026-04-07",12471.91,12471.91,12222.47,12222.47,1700],["2026-04-08",12471.91,12555.06,12471.91,12555.06,200],["2026-04-09",12471.91,12471.91,12471.91,12471.91,200],["2026-04-10",12471.91,12804.49,12471.91,12804.49,600],["2026-04-13",12638.2,12638.2,12555.06,12555.06,3000],["2026-04-14",12555.06,12555.06,12555.06,12555.06,2400],["2026-04-15",12721.35,12887.64,12721.35,12887.64,4600],["2026-04-16",12721.35,12721.35,12721.35,12721.35,1000],["2026-04-17",12721.35,13220.22,12721.35,12887.64,1900],["2026-04-20",13220.22,14716.85,13220.22,14301.12,14100],["2026-04-21",14467.42,14633.71,13968.54,13968.54,3900],["2026-04-22",14134.83,14217.98,13303.37,13303.37,1300],["2026-04-23",13802.25,15465.17,13802.25,14966.29,300],["2026-04-24",13968.54,14800.0,13719.1,14800.0,1000],["2026-04-28",13719.1,13719.1,13220.22,13303.37,3400],["2026-04-29",14800.0,14800.0,14800.0,14800.0,100],["2026-05-04",14900.0,15900.0,14900.0,15900.0,1300],["2026-05-05",15800.0,15800.0,15800.0,15800.0,900],["2026-05-06",15900.0,15900.0,15600.0,15600.0,1300],["2026-05-07",15800.0,15800.0,15800.0,15800.0,0],["2026-05-08",15000.0,15000.0,13500.0,13500.0,1600],["2026-05-11",14900.0,14900.0,14900.0,14900.0,100],["2026-05-12",15000.0,15000.0,14000.0,14800.0,400],["2026-05-13",14500.0,14500.0,14500.0,14500.0,0],["2026-05-14",14800.0,14800.0,14800.0,14800.0,100],["2026-05-15",14800.0,14800.0,14800.0,14800.0,0],["2026-05-18",14800.0,16000.0,14000.0,15300.0,1900],["2026-05-19",13000.0,15000.0,13000.0,15000.0,1400],["2026-05-20",14500.0,14500.0,14500.0,14500.0,0],["2026-05-21",14900.0,14900.0,14900.0,14900.0,100],["2026-05-22",14900.0,14900.0,13000.0,13500.0,800],["2026-05-25",14500.0,14500.0,14500.0,14500.0,0],["2026-05-26",14000.0,14000.0,14000.0,14000.0,100],["2026-05-27",14000.0,14900.0,14000.0,14900.0,200],["2026-05-28",14800.0,14800.0,14000.0,14000.0,1200],["2026-05-29",14100.0,14700.0,14100.0,14700.0,200],["2026-06-01",14600.0,14700.0,14600.0,14700.0,400],["2026-06-02",14700.0,14700.0,14700.0,14700.0,0],["2026-06-03",14700.0,14700.0,14700.0,14700.0,0],["2026-06-04",14700.0,14700.0,14700.0,14700.0,0],["2026-06-05",13000.0,14300.0,13000.0,13000.0,500],["2026-06-08",13500.0,13500.0,13500.0,13500.0,0],["2026-06-09",13500.0,13500.0,13500.0,13500.0,0],["2026-06-10",13000.0,14000.0,12900.0,12900.0,1600],["2026-06-11",13300.0,13300.0,13300.0,13300.0,100],["2026-06-12",13300.0,14000.0,12700.0,14000.0,800],["2026-06-15",12700.0,14000.0,12700.0,14000.0,200],["2026-06-16",14000.0,14000.0,14000.0,14000.0,200],["2026-06-17",14500.0,14500.0,14500.0,14500.0,100],["2026-06-18",12700.0,12700.0,12700.0,12700.0,100],["2026-06-19",12800.0,14400.0,12800.0,14400.0,300],["2026-06-22",13400.0,13400.0,13400.0,13400.0,0],["2026-06-23",13400.0,14200.0,13400.0,14200.0,800],["2026-06-24",13000.0,13500.0,12700.0,13500.0,400],["2026-06-25",14200.0,14200.0,14200.0,14200.0,100],["2026-06-26",14200.0,14200.0,14200.0,14200.0,0],["2026-06-29",14200.0,14200.0,14200.0,14200.0,0],["2026-06-30",14200.0,14200.0,14200.0,14200.0,0],["2026-07-01",14200.0,14200.0,14200.0,14200.0,0],["2026-07-02",14200.0,14200.0,14200.0,14200.0,100],["2026-07-03",12600.0,14300.0,12600.0,14300.0,800],["2026-07-06",14000.0,14200.0,14000.0,14200.0,500],["2026-07-07",14100.0,14100.0,14100.0,14100.0,0],["2026-07-08",12600.0,14400.0,12600.0,14400.0,1000],["2026-07-09",12600.0,12600.0,12600.0,12600.0,100],["2026-07-10",12600.0,12600.0,12600.0,12600.0,0],["2026-07-13",12600.0,12600.0,12600.0,12600.0,600],["2026-07-14",12600.0,12600.0,12600.0,12600.0,400],["2026-07-15",12600.0,12700.0,12600.0,12600.0,2100],["2026-07-16",12600.0,12600.0,12600.0,12600.0,0],["2026-07-17",13700.0,13700.0,13700.0,13700.0,100],["2026-07-20",13700.0,13700.0,13700.0,13700.0,100],["2026-07-21",13700.0,13700.0,13700.0,13700.0,0],["2026-07-22",13700.0,13700.0,13700.0,13700.0,0],["2026-07-23",13700.0,13700.0,13700.0,13700.0,0],["2026-07-24",13700.0,13700.0,13700.0,13700.0,0],["2026-07-27",13700.0,13700.0,13700.0,13700.0,0],["2026-07-28",13700.0,13700.0,13700.0,13700.0,0],["2026-07-29",13700.0,13700.0,13700.0,13700.0,0],["2026-07-30",13700.0,13700.0,13700.0,13700.0,0],["2026-07-31",13700.0,13700.0,13700.0,13700.0,0],["2026-08-03",13700.0,13700.0,13700.0,13700.0,0],["2026-08-04",13700.0,13700.0,13700.0,13700.0,0],["2026-08-05",14500.0,14500.0,14500.0,14500.0,100],["2026-08-06",14500.0,14500.0,14500.0,14500.0,0],["2026-08-07",14500.0,14500.0,14500.0,14500.0,0],["2026-08-10",14500.0,14500.0,14500.0,14500.0,0],["2026-08-11",13600.0,14500.0,13600.0,13900.0,2500],["2026-08-12",14200.0,14200.0,14200.0,14200.0,0],["2026-08-13",14200.0,14200.0,14200.0,14200.0,0],["2026-08-14",12100.0,13700.0,12100.0,13700.0,200],["2026-08-17",12900.0,12900.0,12500.0,12500.0,300],["2026-08-18",12800.0,12800.0,12800.0,12800.0,0],["2026-08-19",12800.0,12800.0,12800.0,12800.0,0],["2026-08-20",12800.0,12800.0,12800.0,12800.0,0],["2026-08-21",12800.0,12800.0,12800.0,12800.0,0],["2026-08-24",12800.0,12800.0,12800.0,12800.0,0],["2026-08-25",13000.0,13700.0,13000.0,13700.0,1100],["2026-08-26",13100.0,13100.0,13100.0,13100.0,0],["2026-08-27",13100.0,13100.0,13100.0,13100.0,0],["2026-08-28",13100.0,13100.0,13100.0,13100.0,0],["2026-09-03",13100.0,13100.0,13100.0,13100.0,0],["2026-09-04",12500.0,12500.0,12500.0,12500.0,200],["2026-09-07",10700.0,13600.0,10700.0,13600.0,400],["2026-09-08",12700.0,13500.0,10800.0,13500.0,2500],["2026-09-09",13500.0,13600.0,13500.0,13600.0,300],["2026-09-10",13600.0,13600.0,13600.0,13600.0,0],["2026-09-11",11700.0,11700.0,11700.0,11700.0,100],["2026-09-14",12000.0,12000.0,12000.0,12000.0,100],["2026-09-15",13500.0,13500.0,13500.0,13500.0,100],["2026-09-16",13500.0,13500.0,13500.0,13500.0,0],["2026-09-17",13500.0,13500.0,13500.0,13500.0,100],["2026-09-18",13500.0,13500.0,13500.0,13500.0,0],["2026-09-21",13500.0,13500.0,13500.0,13500.0,0],["2026-09-22",13500.0,13500.0,13500.0,13500.0,0],["2026-09-23",13500.0,13500.0,13500.0,13500.0,0],["2026-09-24",13500.0,13500.0,13500.0,13500.0,0],["2026-09-25",13500.0,13500.0,13500.0,13500.0,0],["2026-09-28",13500.0,13500.0,13500.0,13500.0,0],["2026-09-29",13500.0,13500.0,13500.0,13500.0,0],["2026-09-30",13500.0,13500.0,13500.0,13500.0,0],["2026-10-01",13000.0,13000.0,13000.0,13000.0,100],["2026-10-02",13000.0,13000.0,13000.0,13000.0,100],["2026-10-05",13000.0,13000.0,13000.0,13000.0,0],["2026-10-06",13000.0,13000.0,13000.0,13000.0,0],["2026-10-07",11100.0,11900.0,11100.0,11100.0,1900],["2026-10-08",11000.0,11100.0,11000.0,11000.0,2300],["2026-10-09",11000.0,11000.0,10000.0,11000.0,1900],["2026-10-12",9800.0,10000.0,9100.0,10000.0,5200]]}