{"sym":"CQN","index":false,"bars":[["2020-08-18",8896.06,8896.06,8896.06,8896.06,0],["2020-08-19",12396.14,12396.14,12396.14,12396.14,1100],["2020-08-20",14219.11,14219.11,14219.11,14219.11,500],["2020-08-21",16333.74,16333.74,16333.74,16333.74,700],["2020-08-24",18740.05,18740.05,18740.05,18740.05,4000],["2020-08-25",21510.96,21510.96,21510.96,21510.96,12200],["2020-08-26",24719.37,24719.37,24719.37,24719.37,5700],["2020-08-27",28365.3,28365.3,28365.3,28365.3,16800],["2020-08-28",32594.57,32594.57,24136.02,24136.02,13800],["2020-08-31",23479.76,23479.76,23479.76,23479.76,2400],["2020-09-01",23479.76,23479.76,23479.76,23479.76,0],["2020-09-03",23479.76,23479.76,23479.76,23479.76,0],["2020-09-04",19979.67,19979.67,19979.67,19979.67,2600],["2020-09-07",16990.01,16990.01,16990.01,16990.01,800],["2020-09-08",14510.78,16990.01,14510.78,14510.78,28400],["2020-09-09",14510.78,16844.17,14510.78,16844.17,6800],["2020-09-10",17646.28,17646.28,17646.28,17646.28,7700],["2020-09-11",18083.79,18083.79,16042.07,17427.52,14900],["2020-09-14",16771.25,17500.44,15312.88,15604.56,13000],["2020-09-15",15750.4,17865.03,15312.88,17135.85,44100],["2020-09-16",16917.09,17500.44,16771.25,16771.25,22000],["2020-09-17",16990.01,17281.68,16771.25,16771.25,33100],["2020-09-18",16114.99,17062.93,16042.07,16406.66,6700],["2020-09-21",16042.07,16114.99,16042.07,16042.07,3300],["2020-09-22",17135.85,17135.85,15385.8,15677.48,1500],["2020-09-23",15677.48,16771.25,15677.48,16042.07,4300],["2020-09-24",16260.83,16260.83,15312.88,15385.8,8700],["2020-09-25",16042.07,16042.07,15094.13,15094.13,1900],["2020-09-28",15677.48,16698.34,14656.62,16333.74,9900],["2020-09-29",16042.07,16114.99,15094.13,15604.56,4800],["2020-09-30",14948.29,16114.99,14948.29,16114.99,5400],["2020-10-01",15896.23,18229.62,15896.23,18229.62,32500],["2020-10-02",17281.68,17865.03,17208.77,17281.68,17700],["2020-10-05",17354.6,17646.28,17135.85,17208.77,39900],["2020-10-06",16771.25,17135.85,16406.66,17135.85,5800],["2020-10-07",17135.85,18229.62,16771.25,17500.44,24600],["2020-10-08",17500.44,17573.36,17281.68,17500.44,4700],["2020-10-09",16479.58,17427.52,16042.07,16771.25,2600],["2020-10-12",16406.66,16479.58,16042.07,16042.07,11700],["2020-10-13",16187.91,16187.91,15312.88,15312.88,5100],["2020-10-14",15385.8,15458.72,14948.29,15458.72,900],["2020-10-15",16042.07,16042.07,15312.88,15312.88,800],["2020-10-16",15896.23,16042.07,15677.48,15677.48,3500],["2020-10-19",14729.54,15458.72,14729.54,15458.72,1700],["2020-10-20",15312.88,15312.88,15312.88,15312.88,2300],["2020-10-21",15312.88,15312.88,15312.88,15312.88,3700],["2020-10-22",15312.88,15312.88,15312.88,15312.88,0],["2020-10-23",14948.29,14948.29,14948.29,14948.29,1200],["2020-10-26",14948.29,14948.29,14583.7,14583.7,900],["2020-10-27",14583.7,14583.7,14583.7,14583.7,100],["2020-10-28",14219.11,14219.11,13198.25,13198.25,600],["2020-10-29",14583.7,14583.7,14583.7,14583.7,600],["2020-10-30",14583.7,14583.7,14583.7,14583.7,0],["2020-11-02",13854.51,13854.51,13854.51,13854.51,1500],["2020-11-03",13198.25,13489.92,12760.74,12760.74,12900],["2020-11-04",13854.51,13854.51,13125.33,13854.51,2900],["2020-11-05",13562.84,13562.84,13562.84,13562.84,0],["2020-11-06",13198.25,13198.25,13198.25,13198.25,500],["2020-11-09",13489.92,14219.11,13489.92,14219.11,600],["2020-11-10",14948.29,14948.29,14948.29,14948.29,100],["2020-11-11",15677.48,15677.48,13198.25,14875.37,400],["2020-11-12",14948.29,14948.29,13417.0,13489.92,2300],["2020-11-13",13198.25,13198.25,13198.25,13198.25,700],["2020-11-16",13198.25,13198.25,13198.25,13198.25,100],["2020-11-17",13344.09,14219.11,13198.25,13489.92,5400],["2020-11-18",11739.88,14583.7,11739.88,14437.86,2200],["2020-11-19",14292.03,14292.03,13562.84,14292.03,3800],["2020-11-20",13854.51,13854.51,13489.92,13562.84,3100],["2020-11-23",13562.84,13854.51,13562.84,13562.84,5700],["2020-11-24",15079.55,15079.55,15079.55,15079.55,100],["2020-11-25",14918.27,14998.91,14918.27,14998.91,700],["2020-11-26",14918.27,14998.91,14918.27,14998.91,600],["2020-11-27",14918.27,14918.27,14918.27,14918.27,100],["2020-11-30",13547.4,14515.07,13547.4,14515.07,800],["2020-12-01",14111.87,14353.79,14111.87,14353.79,3800],["2020-12-02",14918.27,16127.86,14918.27,16127.86,4400],["2020-12-03",15724.66,16127.86,15724.66,16127.86,2200],["2020-12-04",15885.94,15885.94,15885.94,15885.94,100],["2020-12-07",15885.94,15885.94,15885.94,15885.94,2200],["2020-12-08",15885.94,15885.94,15321.46,15321.46,6000],["2020-12-09",15482.74,15482.74,15160.18,15160.18,300],["2020-12-10",15240.82,15240.82,15240.82,15240.82,0],["2020-12-11",15240.82,15240.82,15240.82,15240.82,0],["2020-12-14",15240.82,15240.82,15160.18,15160.18,0],["2020-12-15",14918.27,14918.27,14676.35,14676.35,500],["2020-12-16",14515.07,14515.07,14111.87,14111.87,2500],["2020-12-17",14192.51,14192.51,14192.51,14192.51,0],["2020-12-18",14192.51,14192.51,14192.51,14192.51,100],["2020-12-21",14192.51,14192.51,14192.51,14192.51,0],["2020-12-22",14192.51,14192.51,14192.51,14192.51,0],["2020-12-23",14031.23,14031.23,13869.96,13869.96,200],["2020-12-24",13144.2,13144.2,13144.2,13144.2,600],["2020-12-25",14192.51,14192.51,14192.51,14192.51,100],["2020-12-28",14192.51,14192.51,14192.51,14192.51,0],["2020-12-29",14192.51,14192.51,13869.96,13950.6,800],["2020-12-30",14111.87,14111.87,14111.87,14111.87,0],["2020-12-31",13063.56,13063.56,13063.56,13063.56,1100],["2021-01-04",14111.87,14111.87,14111.87,14111.87,100],["2021-01-05",14111.87,14111.87,14111.87,14111.87,200],["2021-01-06",14192.51,14192.51,14111.87,14192.51,2100],["2021-01-07",13950.6,14111.87,13950.6,14111.87,200],["2021-01-08",14031.23,14031.23,14031.23,14031.23,0],["2021-01-11",14111.87,14111.87,14111.87,14111.87,2300],["2021-01-12",14111.87,14111.87,13547.4,13547.4,1000],["2021-01-13",14192.51,14192.51,14192.51,14192.51,3300],["2021-01-14",14192.51,14192.51,14192.51,14192.51,1000],["2021-01-15",14192.51,14353.79,13869.96,14353.79,4100],["2021-01-18",14273.15,14918.27,14273.15,14918.27,3000],["2021-01-19",14676.35,14676.35,13789.32,13789.32,1200],["2021-01-20",14031.23,14031.23,14031.23,14031.23,300],["2021-01-21",14031.23,14031.23,14031.23,14031.23,300],["2021-01-22",14031.23,14031.23,14031.23,14031.23,0],["2021-01-25",14273.15,14353.79,14273.15,14353.79,1100],["2021-01-26",14353.79,14515.07,14353.79,14434.43,700],["2021-01-27",14434.43,14434.43,14434.43,14434.43,0],["2021-01-28",12902.28,13305.48,12902.28,12902.28,2400],["2021-01-29",12499.09,14111.87,12337.81,14111.87,600],["2021-02-01",12982.92,12982.92,12982.92,12982.92,0],["2021-02-02",12982.92,12982.92,12982.92,12982.92,0],["2021-02-03",12982.92,13628.04,12982.92,13628.04,2100],["2021-02-04",13305.48,13305.48,12902.28,13305.48,1300],["2021-02-05",13305.48,13466.76,12902.28,12902.28,3400],["2021-02-08",11934.61,11934.61,11853.97,11853.97,800],["2021-02-09",13628.04,13628.04,13628.04,13628.04,100],["2021-02-17",12499.09,13305.48,12499.09,13305.48,500],["2021-02-18",12821.65,12821.65,12821.65,12821.65,200],["2021-02-19",13305.48,13305.48,13305.48,13305.48,1600],["2021-02-22",13305.48,13305.48,13305.48,13305.48,600],["2021-02-23",14515.07,14515.07,14515.07,14515.07,100],["2021-02-24",13789.32,13789.32,13789.32,13789.32,1200],["2021-02-25",13789.32,13789.32,13789.32,13789.32,0],["2021-02-26",13789.32,13789.32,13789.32,13789.32,0],["2021-03-01",13789.32,13789.32,13789.32,13789.32,0],["2021-03-02",13708.68,13708.68,13547.4,13547.4,1000],["2021-03-03",13547.4,13547.4,13386.12,13466.76,2400],["2021-03-04",13547.4,13547.4,13547.4,13547.4,0],["2021-03-05",13547.4,13547.4,13547.4,13547.4,300],["2021-03-08",13547.4,13547.4,13547.4,13547.4,0],["2021-03-09",13305.48,13305.48,13305.48,13305.48,200],["2021-03-10",12982.92,12982.92,12982.92,12982.92,700],["2021-03-11",13063.56,13063.56,13063.56,13063.56,200],["2021-03-12",13547.4,13547.4,13547.4,13547.4,100],["2021-03-15",13628.04,13628.04,13628.04,13628.04,300],["2021-03-16",13063.56,13063.56,13063.56,13063.56,100],["2021-03-17",13305.48,13466.76,13305.48,13466.76,400],["2021-03-18",13466.76,13789.32,13466.76,13789.32,3300],["2021-03-19",13305.48,14111.87,13305.48,14111.87,6100],["2021-03-22",13708.68,13708.68,13708.68,13708.68,2099],["2021-03-23",13708.68,13708.68,13708.68,13708.68,0],["2021-03-24",13708.68,14111.87,13708.68,14111.87,2900],["2021-03-25",15321.46,15321.46,15321.46,15321.46,100],["2021-03-26",15724.66,15724.66,15724.66,15724.66,2800],["2021-03-29",14918.27,14918.27,14515.07,14515.07,500],["2021-03-30",14837.63,14837.63,14837.63,14837.63,0],["2021-03-31",14837.63,14837.63,14837.63,14837.63,0],["2021-04-01",14837.63,14837.63,14515.07,14837.63,3600],["2021-04-02",13466.76,16127.86,13466.76,16127.86,200],["2021-04-05",15321.46,15321.46,15321.46,15321.46,2000],["2021-04-06",15321.46,17579.36,15321.46,17579.36,16200],["2021-04-07",16934.25,19837.26,14918.27,19837.26,31300],["2021-04-08",16772.97,16934.25,16772.97,16934.25,3800],["2021-04-09",17337.45,17337.45,16934.25,17014.89,1500],["2021-04-12",16127.86,18547.03,16127.86,16934.25,5500],["2021-04-13",16772.97,16934.25,16531.05,16611.69,3400],["2021-04-14",16611.69,17740.64,16611.69,17740.64,1800],["2021-04-15",18547.03,18547.03,17095.53,17095.53,900],["2021-04-16",18143.84,20159.82,17740.64,17740.64,15600],["2021-04-19",19675.98,20159.82,19675.98,19998.54,8400],["2021-04-20",19917.9,20159.82,19756.62,20159.82,5500],["2021-04-22",19917.9,20159.82,19917.9,19917.9,7000],["2021-04-23",19998.54,19998.54,19998.54,19998.54,500],["2021-04-26",19998.54,19998.54,19998.54,19998.54,1800],["2021-04-27",19998.54,19998.54,19998.54,19998.54,0],["2021-04-28",21772.61,21772.61,21772.61,21772.61,2200],["2021-04-29",20966.21,21772.61,20966.21,21772.61,21800],["2021-05-04",21772.61,21772.61,21772.61,21772.61,0],["2021-05-05",21772.61,21772.61,21772.61,21772.61,0],["2021-05-06",18547.03,20159.82,18547.03,20159.82,1100],["2021-05-07",19272.79,19272.79,19272.79,19272.79,0],["2021-05-10",19272.79,19272.79,19272.79,19272.79,0],["2021-05-11",19272.79,19272.79,19272.79,19272.79,200],["2021-05-12",19353.43,19353.43,19272.79,19272.79,600],["2021-05-13",19353.43,19353.43,19272.79,19272.79,700],["2021-05-14",19353.43,19353.43,18950.23,18950.23,600],["2021-05-17",19353.43,19353.43,19353.43,19353.43,8000],["2021-05-18",19353.43,19353.43,19353.43,19353.43,0],["2021-05-19",19353.43,19353.43,19353.43,19353.43,2000],["2021-05-20",21369.41,21369.41,21369.41,21369.41,500],["2021-05-21",20159.82,21691.97,19111.51,21691.97,28700],["2021-05-24",20563.02,20563.02,20563.02,20563.02,26200],["2021-05-25",20563.02,20563.02,20563.02,20563.02,7100],["2021-05-26",20563.02,20563.02,20563.02,20563.02,8500],["2021-05-27",20563.02,20563.02,20563.02,20563.02,8300],["2021-05-28",20563.02,20563.02,20563.02,20563.02,8300],["2021-05-31",20563.02,20563.02,20563.02,20563.02,0],["2021-06-01",20563.02,20563.02,20563.02,20563.02,300],["2021-06-02",20563.02,20563.02,20563.02,20563.02,0],["2021-06-03",20563.02,20563.02,20563.02,20563.02,0],["2021-06-04",20563.02,20563.02,20563.02,20563.02,0],["2021-06-07",20563.02,20563.02,20563.02,20563.02,0],["2021-06-08",18143.84,18143.84,18143.84,18143.84,400],["2021-06-09",18143.84,18143.84,18143.84,18143.84,100],["2021-06-10",18143.84,18143.84,18143.84,18143.84,0],["2021-06-11",18143.84,18143.84,18143.84,18143.84,200],["2021-06-14",18143.84,18143.84,18143.84,18143.84,0],["2021-06-15",18143.84,18143.84,18143.84,18143.84,0],["2021-06-16",18143.84,18143.84,18143.84,18143.84,2611600],["2021-06-17",18143.84,18143.84,18143.84,18143.84,1100],["2021-06-18",18143.84,18143.84,18143.84,18143.84,0],["2021-06-21",20563.02,20804.93,20563.02,20804.93,12300],["2021-06-22",23788.59,23788.59,20885.57,23788.59,53600],["2021-06-23",24433.7,25804.57,19675.98,19756.62,7500],["2021-06-24",23788.59,23788.59,23788.59,23788.59,5000],["2021-06-25",23788.59,27336.72,23385.39,23385.39,48000],["2021-06-28",24998.18,25804.57,24191.78,24998.18,13000],["2021-06-29",21611.33,24998.18,21611.33,24998.18,15100],["2021-06-30",24998.18,24998.18,24998.18,24998.18,5000],["2021-07-01",24998.18,24998.18,24998.18,24998.18,0],["2021-07-02",24998.18,24998.18,24998.18,24998.18,0],["2021-07-05",24998.18,24998.18,24998.18,24998.18,8000],["2021-07-06",24998.18,24998.18,24998.18,24998.18,0],["2021-07-07",24998.18,24998.18,24998.18,24998.18,100],["2021-07-08",24998.18,24998.18,24191.78,24191.78,300],["2021-07-09",24272.42,24272.42,24272.42,24272.42,100],["2021-07-12",24272.42,24272.42,24272.42,24272.42,100],["2021-07-13",24191.78,24191.78,24191.78,24191.78,100],["2021-07-14",24191.78,24191.78,24191.78,24191.78,0],["2021-07-15",24191.78,24191.78,24191.78,24191.78,100],["2021-07-16",24191.78,24191.78,24191.78,24191.78,100],["2021-07-19",24191.78,24191.78,24191.78,24191.78,0],["2021-07-20",23385.39,23385.39,23385.39,23385.39,100],["2021-07-21",22982.19,22982.19,22579.0,22579.0,200],["2021-07-22",22820.92,22820.92,22820.92,22820.92,0],["2021-07-23",22820.92,22820.92,22820.92,22820.92,100],["2021-07-26",19675.98,22579.0,19675.98,22579.0,200],["2021-07-27",19595.35,19595.35,19514.71,19595.35,1800],["2021-07-28",19595.35,19595.35,18466.4,18466.4,200],["2021-07-29",19353.43,19353.43,19353.43,19353.43,200],["2021-07-30",19353.43,19434.07,19353.43,19353.43,2500],["2021-08-02",19353.43,21772.61,19353.43,21772.61,800],["2021-08-03",20159.82,20159.82,20159.82,20159.82,200],["2021-08-04",20159.82,20321.1,20159.82,20321.1,700],["2021-08-05",20159.82,20159.82,20159.82,20159.82,300],["2021-08-06",20159.82,20563.02,20159.82,20563.02,1300],["2021-08-09",20569.65,20653.61,20569.65,20653.61,800],["2021-08-10",22668.6,23508.18,21829.02,23508.18,1800],["2021-08-11",25187.33,25187.33,23088.39,24767.54,17300],["2021-08-12",27202.32,27202.32,25103.37,25103.37,2400],["2021-08-13",25187.33,25187.33,25187.33,25187.33,100],["2021-08-16",25019.42,25019.42,24263.8,24263.8,1300],["2021-08-17",20989.44,23340.26,20989.44,23340.26,5000],["2021-08-18",21157.36,21829.02,21157.36,21661.1,2000],["2021-08-19",21661.1,21661.1,21325.27,21325.27,700],["2021-08-20",21241.32,21241.32,19897.99,19897.99,1000],["2021-08-23",20485.7,20485.7,20149.86,20149.86,1700],["2021-08-24",18890.5,20149.86,18890.5,20149.86,300],["2021-08-25",20065.91,20065.91,20065.91,20065.91,300],["2021-08-26",20065.91,20065.91,20065.91,20065.91,0],["2021-08-27",20065.91,20065.91,20065.91,20065.91,100],["2021-08-30",18638.62,18638.62,18638.62,18638.62,100],["2021-08-31",18638.62,18722.58,18638.62,18722.58,1000],["2021-09-01",18722.58,18722.58,18722.58,18722.58,100],["2021-09-06",18722.58,20485.7,18722.58,20485.7,2000],["2021-09-07",18722.58,18722.58,18722.58,18722.58,1100],["2021-09-08",18722.58,18722.58,18722.58,18722.58,100],["2021-09-09",18722.58,18722.58,18722.58,18722.58,200],["2021-09-10",18974.46,18974.46,18974.46,18974.46,600],["2021-09-13",19058.41,19226.33,19058.41,19226.33,1200],["2021-09-14",19142.37,19142.37,19142.37,19142.37,0],["2021-09-15",19142.37,19142.37,19142.37,19142.37,0],["2021-09-16",19142.37,19142.37,19142.37,19142.37,0],["2021-09-17",19142.37,19142.37,19142.37,19142.37,100],["2021-09-20",19058.41,19478.2,19058.41,19478.2,300],["2021-09-21",18386.75,18386.75,18050.92,18218.84,2100],["2021-09-22",18218.84,18302.79,18218.84,18302.79,1000],["2021-09-23",20065.91,20821.53,18302.79,20653.61,1200],["2021-09-24",20149.86,20149.86,20149.86,20149.86,300],["2021-09-27",20065.91,20065.91,20065.91,20065.91,100],["2021-09-28",19981.95,19981.95,19981.95,19981.95,600],["2021-09-29",18470.71,18470.71,18470.71,18470.71,200],["2021-09-30",18470.71,18470.71,18470.71,18470.71,1400],["2021-10-01",18470.71,18470.71,18470.71,18470.71,100],["2021-10-04",18470.71,18554.67,18470.71,18554.67,1700],["2021-10-05",18470.71,18470.71,18470.71,18470.71,0],["2021-10-06",18470.71,18470.71,18470.71,18470.71,0],["2021-10-07",18554.67,18554.67,18554.67,18554.67,2300],["2021-10-08",19226.33,19814.03,19226.33,19226.33,1700],["2021-10-11",19226.33,19478.2,19226.33,19478.2,400],["2021-10-12",19394.24,19394.24,19394.24,19394.24,0],["2021-10-13",19394.24,19394.24,19394.24,19394.24,600],["2021-10-14",19394.24,19394.24,19394.24,19394.24,0],["2021-10-15",19394.24,19394.24,19394.24,19394.24,0],["2021-10-18",20737.57,20737.57,19478.2,19478.2,200],["2021-10-19",19730.08,19730.08,19730.08,19730.08,100],["2021-10-20",18890.5,18890.5,18890.5,18890.5,900],["2021-10-21",18890.5,19310.29,18890.5,19310.29,200],["2021-10-22",19310.29,19646.12,19142.37,19142.37,1200],["2021-10-25",19142.37,19142.37,19058.41,19058.41,1200],["2021-10-26",19142.37,19142.37,19058.41,19058.41,400],["2021-10-27",19058.41,19058.41,19058.41,19058.41,400],["2021-10-28",19058.41,19058.41,19058.41,19058.41,100],["2021-10-29",19310.29,19310.29,19310.29,19310.29,100],["2021-11-01",20149.86,20149.86,19730.08,19730.08,400],["2021-11-02",19897.99,19897.99,19646.12,19730.08,1900],["2021-11-03",19730.08,19730.08,19310.29,19310.29,700],["2021-11-04",19058.41,19142.37,19058.41,19058.41,900],["2021-11-05",19897.99,19897.99,19897.99,19897.99,200],["2021-11-08",19897.99,19897.99,19897.99,19897.99,0],["2021-11-09",19310.29,19310.29,19310.29,19310.29,1100],["2021-11-10",19310.29,19310.29,19310.29,19310.29,2200],["2021-11-11",19897.99,20149.86,19646.12,19646.12,2800],["2021-11-12",19394.24,19394.24,19394.24,19394.24,1000],["2021-11-15",19394.24,19394.24,19394.24,19394.24,0],["2021-11-16",19310.29,19310.29,19310.29,19310.29,600],["2021-11-17",19226.33,19226.33,19226.33,19226.33,1100],["2021-11-18",19226.33,19226.33,19226.33,19226.33,200],["2021-11-19",18974.46,18974.46,18974.46,18974.46,100],["2021-11-22",18974.46,18974.46,18722.58,18722.58,1500],["2021-11-23",18806.54,18806.54,18806.54,18806.54,0],["2021-11-24",17715.09,18890.5,17631.13,18470.71,1800],["2021-11-25",18302.79,18302.79,18302.79,18302.79,0],["2021-11-26",18302.79,18302.79,18302.79,18302.79,100],["2021-11-29",18302.79,18302.79,18302.79,18302.79,300],["2021-11-30",18302.79,18302.79,18302.79,18302.79,400],["2021-12-01",18470.71,18890.5,18470.71,18890.5,400],["2021-12-02",18722.58,18722.58,18722.58,18722.58,0],["2021-12-03",18722.58,18722.58,18722.58,18722.58,0],["2021-12-06",17715.09,17715.09,17631.13,17631.13,1500],["2021-12-07",17631.13,17631.13,17631.13,17631.13,0],["2021-12-08",17631.13,17631.13,17631.13,17631.13,0],["2021-12-09",17631.13,17631.13,17631.13,17631.13,0],["2021-12-10",17631.13,17631.13,17631.13,17631.13,200],["2021-12-13",18302.79,18302.79,18302.79,18302.79,200],["2021-12-14",18302.79,18302.79,18302.79,18302.79,0],["2021-12-15",18302.79,18302.79,18302.79,18302.79,0],["2021-12-16",18050.92,18050.92,18050.92,18050.92,1000],["2021-12-17",18050.92,18050.92,18050.92,18050.92,300],["2021-12-20",18050.92,18050.92,18050.92,18050.92,100],["2021-12-21",18050.92,18050.92,17631.13,17631.13,3200],["2021-12-22",18050.92,18050.92,18050.92,18050.92,0],["2021-12-23",17295.3,17295.3,16791.55,16791.55,700],["2021-12-24",17211.34,17211.34,17211.34,17211.34,600],["2021-12-27",17211.34,17211.34,17211.34,17211.34,2500],["2021-12-28",17211.34,17211.34,17211.34,17211.34,0],["2021-12-29",17211.34,17211.34,17211.34,17211.34,300],["2021-12-30",17211.34,18470.71,17211.34,18470.71,2100],["2021-12-31",18050.92,18470.71,18050.92,18470.71,600],["2022-01-04",18302.79,18302.79,18302.79,18302.79,1700],["2022-01-05",17966.96,17966.96,17883.0,17883.0,400],["2022-01-06",18890.5,20653.61,18890.5,20149.86,9100],["2022-01-07",20149.86,20149.86,20149.86,20149.86,1300],["2022-01-10",18638.62,23088.39,18638.62,23088.39,900],["2022-01-11",21745.06,21745.06,18050.92,18050.92,400],["2022-01-12",19814.03,22752.56,19814.03,22668.6,4500],["2022-01-13",19310.29,19310.29,19310.29,19310.29,6801600],["2022-01-14",19730.08,19730.08,19310.29,19310.29,400],["2022-01-17",19646.12,19646.12,19646.12,19646.12,0],["2022-01-18",19646.12,19646.12,19646.12,19646.12,0],["2022-01-19",19646.12,20989.44,19646.12,20989.44,400],["2022-01-20",20653.61,20653.61,20653.61,20653.61,1100],["2022-01-21",22668.6,22668.6,22668.6,22668.6,100],["2022-01-24",22668.6,22668.6,22332.77,22332.77,1600],["2022-01-25",22584.64,22584.64,22584.64,22584.64,0],["2022-01-26",22584.64,22584.64,22584.64,22584.64,0],["2022-01-27",22584.64,22584.64,22584.64,22584.64,1200],["2022-01-28",22584.64,22584.64,22584.64,22584.64,0],["2022-02-07",22584.64,22584.64,22584.64,22584.64,100],["2022-02-08",22584.64,22668.6,22584.64,22668.6,900],["2022-02-09",19814.03,19814.03,19814.03,19814.03,100],["2022-02-10",19814.03,19814.03,19814.03,19814.03,0],["2022-02-11",19814.03,19814.03,19814.03,19814.03,0],["2022-02-14",19814.03,19814.03,19814.03,19814.03,0],["2022-02-15",19814.03,19814.03,19814.03,19814.03,0],["2022-02-16",18890.5,18890.5,18890.5,18890.5,400],["2022-02-17",18890.5,18890.5,18890.5,18890.5,0],["2022-02-18",18890.5,18890.5,18890.5,18890.5,0],["2022-02-21",18890.5,18890.5,18890.5,18890.5,0],["2022-02-22",19226.33,19310.29,19226.33,19310.29,1400],["2022-02-23",21829.02,21829.02,21829.02,21829.02,1100],["2022-02-24",21829.02,21829.02,21829.02,21829.02,0],["2022-02-25",21829.02,21829.02,21829.02,21829.02,0],["2022-02-28",19646.12,19646.12,18554.67,19394.24,300],["2022-03-01",20149.86,20149.86,20149.86,20149.86,100],["2022-03-02",20149.86,20149.86,20149.86,20149.86,0],["2022-03-03",20149.86,20149.86,20149.86,20149.86,0],["2022-03-04",20149.86,20149.86,19310.29,19310.29,2100],["2022-03-07",21241.32,21829.02,21241.32,21829.02,200],["2022-03-08",19310.29,19562.16,19310.29,19562.16,300],["2022-03-09",19730.08,20569.65,19730.08,20569.65,1000],["2022-03-10",20149.86,20233.82,20149.86,20233.82,1100],["2022-03-11",20317.78,20317.78,20149.86,20149.86,3000],["2022-03-14",21661.1,21661.1,21661.1,21661.1,100],["2022-03-15",21661.1,21661.1,21409.23,21409.23,200],["2022-03-16",21493.19,23508.18,21493.19,23508.18,300],["2022-03-17",22668.6,22668.6,22668.6,22668.6,200],["2022-03-18",22584.64,22668.6,22584.64,22668.6,300],["2022-03-21",22584.64,24683.58,22584.64,24179.84,7542],["2022-03-22",24263.8,24263.8,24263.8,24263.8,1000],["2022-03-23",20821.53,24095.88,20821.53,24095.88,300],["2022-03-24",23004.43,23004.43,23004.43,23004.43,0],["2022-03-25",23004.43,23004.43,23004.43,23004.43,0],["2022-03-28",23004.43,23004.43,23004.43,23004.43,100],["2022-03-29",23004.43,23004.43,23004.43,23004.43,0],["2022-03-30",19646.12,22668.6,19646.12,22668.6,700],["2022-03-31",22248.81,22248.81,22248.81,22248.81,200],["2022-04-01",21829.02,21829.02,21829.02,21829.02,700],["2022-04-04",23508.18,24011.92,22416.72,22416.72,800],["2022-04-05",23927.96,23927.96,23927.96,23927.96,200],["2022-04-06",23927.96,23927.96,23927.96,23927.96,0],["2022-04-07",20485.7,23927.96,20485.7,20989.44,6010600],["2022-04-08",21073.4,21073.4,20989.44,20989.44,600],["2022-04-12",21073.4,21073.4,21073.4,21073.4,0],["2022-04-13",21073.4,21073.4,21073.4,21073.4,0],["2022-04-14",21073.4,21073.4,21073.4,21073.4,0],["2022-04-15",21073.4,21073.4,21073.4,21073.4,0],["2022-04-18",19310.29,19394.24,19310.29,19394.24,1000],["2022-04-19",18050.92,18302.79,18050.92,18302.79,600],["2022-04-20",18554.67,18554.67,18470.71,18470.71,200],["2022-04-21",18554.67,18554.67,18554.67,18554.67,700],["2022-04-22",16707.6,16707.6,16707.6,16707.6,100],["2022-04-25",16707.6,16707.6,16707.6,16707.6,0],["2022-04-26",16707.6,16707.6,16707.6,16707.6,0],["2022-04-27",16707.6,16707.6,16707.6,16707.6,0],["2022-04-28",16707.6,16707.6,16707.6,16707.6,0],["2022-04-29",16707.6,16707.6,16707.6,16707.6,0],["2022-05-04",16707.6,16707.6,16707.6,16707.6,0],["2022-05-05",16707.6,16707.6,16707.6,16707.6,0],["2022-05-06",16707.6,16707.6,16707.6,16707.6,0],["2022-05-09",16707.6,16707.6,16707.6,16707.6,0],["2022-05-10",16791.55,16791.55,16791.55,16791.55,500],["2022-05-11",17631.13,18806.54,17631.13,18806.54,500],["2022-05-12",18890.5,20989.44,18890.5,20989.44,400],["2022-05-13",17883.0,20233.82,17883.0,20149.86,800],["2022-05-16",16035.93,16035.93,15951.98,15951.98,800],["2022-05-17",18302.79,18302.79,18302.79,18302.79,100],["2022-05-18",18302.79,20989.44,17631.13,17631.13,2100],["2022-05-19",19310.29,19310.29,19310.29,19310.29,100],["2022-05-20",19142.37,22164.85,19142.37,22164.85,900],["2022-05-23",21493.19,22416.72,19814.03,19814.03,300],["2022-05-24",18722.58,24347.75,18722.58,24347.75,600],["2022-05-25",20653.61,20653.61,20653.61,20653.61,0],["2022-05-26",22248.81,23676.09,20905.48,23088.39,2200],["2022-05-27",22416.72,23508.18,22416.72,23508.18,200],["2022-05-30",24095.88,24095.88,20653.61,20653.61,200],["2022-05-31",20233.82,20233.82,20233.82,20233.82,100],["2022-06-01",18050.92,18470.71,17966.96,18470.71,500],["2022-06-02",18134.88,18134.88,18134.88,18134.88,0],["2022-06-03",18134.88,18134.88,18134.88,18134.88,0],["2022-06-06",17715.09,20821.53,17631.13,20821.53,1800],["2022-06-07",18974.46,18974.46,18974.46,18974.46,0],["2022-06-08",18974.46,18974.46,18974.46,18974.46,0],["2022-06-09",18974.46,19226.33,18974.46,19226.33,2600500],["2022-06-10",18470.71,18470.71,18470.71,18470.71,400],["2022-06-13",18470.71,18470.71,18470.71,18470.71,0],["2022-06-14",18470.71,18470.71,18470.71,18470.71,0],["2022-06-15",16791.55,20737.57,16791.55,20737.57,600],["2022-06-16",15951.98,19981.95,15784.06,19981.95,2200],["2022-06-17",17631.13,18386.75,17631.13,18386.75,400],["2022-06-20",20401.74,20401.74,20401.74,20401.74,100],["2022-06-21",20905.48,20905.48,20737.57,20737.57,200],["2022-06-22",18470.71,18470.71,18470.71,18470.71,1000],["2022-06-23",18470.71,18470.71,18470.71,18470.71,0],["2022-06-24",20653.61,20653.61,20653.61,20653.61,100],["2022-06-27",21528.76,21528.76,21528.76,21528.76,100],["2022-06-28",20566.1,20566.1,20566.1,20566.1,100],["2022-06-29",20566.1,20566.1,20566.1,20566.1,0],["2022-06-30",20566.1,20566.1,20566.1,20566.1,0],["2022-07-01",20566.1,20566.1,20566.1,20566.1,0],["2022-07-04",17503.06,21353.73,17503.06,21353.73,2000],["2022-07-05",17678.09,17678.09,17678.09,17678.09,0],["2022-07-06",17765.61,17765.61,17765.61,17765.61,200],["2022-07-07",19428.4,20391.07,19428.4,20391.07,500],["2022-07-08",19603.43,19603.43,19603.43,19603.43,0],["2022-07-11",19603.43,19603.43,19603.43,19603.43,0],["2022-07-12",19603.43,19603.43,19603.43,19603.43,0],["2022-07-13",19603.43,19603.43,19603.43,19603.43,0],["2022-07-14",21266.22,21266.22,21266.22,21266.22,100],["2022-07-15",21878.83,21878.83,21878.83,21878.83,100],["2022-07-18",22753.98,22753.98,22753.98,22753.98,100],["2022-07-19",19340.88,25817.01,19340.88,25817.01,1400],["2022-07-20",25116.89,25116.89,25116.89,25116.89,100],["2022-07-21",24504.28,28880.05,21353.73,21353.73,2600],["2022-07-22",25992.04,25992.04,19340.88,24416.77,2800],["2022-07-25",23279.07,23279.07,21441.25,23016.52,4000],["2022-07-26",21878.83,26167.08,19690.94,25992.04,2200],["2022-07-27",20741.13,23366.59,20741.13,23366.59,500],["2022-07-28",21266.22,24416.77,18115.67,21441.25,9400],["2022-07-29",17240.51,17240.51,17240.51,17240.51,100],["2022-08-01",19428.4,19428.4,17590.58,17590.58,1600],["2022-08-02",17590.58,17678.09,17590.58,17678.09,3900],["2022-08-03",17853.12,17853.12,17853.12,17853.12,200],["2022-08-04",17853.12,17853.12,17503.06,17853.12,500],["2022-08-05",17415.54,17415.54,17415.54,17415.54,100],["2022-08-08",18903.31,18990.82,18903.31,18903.31,2000],["2022-08-09",18815.79,18903.31,18815.79,18815.79,2100],["2022-08-10",18815.79,18815.79,18815.79,18815.79,0],["2022-08-11",17065.48,17065.48,17065.48,17065.48,100],["2022-08-12",17065.48,17065.48,17065.48,17065.48,0],["2022-08-15",17503.06,17503.06,17503.06,17503.06,300],["2022-08-16",17590.58,20128.52,17590.58,20128.52,900],["2022-08-17",19253.37,19253.37,19253.37,19253.37,0],["2022-08-18",19253.37,19253.37,19253.37,19253.37,0],["2022-08-19",19253.37,19253.37,19253.37,19253.37,0],["2022-08-22",19253.37,19253.37,19253.37,19253.37,0],["2022-08-23",17503.06,17503.06,17503.06,17503.06,300],["2022-08-24",17503.06,17503.06,17503.06,17503.06,0],["2022-08-25",17503.06,17503.06,17503.06,17503.06,0],["2022-08-26",17503.06,17503.06,17503.06,17503.06,200],["2022-08-29",17590.58,17590.58,17503.06,17503.06,1000],["2022-08-30",17503.06,17503.06,17503.06,17503.06,0],["2022-08-31",17153.0,17765.61,17153.0,17765.61,300],["2022-09-05",17240.51,17240.51,16627.91,16627.91,600],["2022-09-06",17503.06,17503.06,17503.06,17503.06,500],["2022-09-07",17678.09,17678.09,17678.09,17678.09,100],["2022-09-08",17765.61,17940.64,17765.61,17940.64,900],["2022-09-09",18028.15,18203.18,18028.15,18203.18,1200],["2022-09-12",17503.06,17503.06,17503.06,17503.06,37500],["2022-09-13",17940.64,17940.64,17940.64,17940.64,200],["2022-09-14",17940.64,17940.64,17940.64,17940.64,0],["2022-09-15",17940.64,17940.64,17590.58,17590.58,400],["2022-09-16",17853.12,17853.12,17853.12,17853.12,0],["2022-09-19",17853.12,17853.12,17853.12,17853.12,0],["2022-09-20",17853.12,17853.12,17853.12,17853.12,0],["2022-09-21",17853.12,17853.12,17853.12,17853.12,0],["2022-09-22",17853.12,17853.12,17853.12,17853.12,0],["2022-09-23",17853.12,17853.12,17853.12,17853.12,900],["2022-09-26",17853.12,17853.12,17853.12,17853.12,0],["2022-09-27",17853.12,17853.12,17853.12,17853.12,0],["2022-09-28",17853.12,17853.12,17853.12,17853.12,0],["2022-09-29",16627.91,16627.91,16627.91,16627.91,500],["2022-09-30",15052.63,15052.63,15052.63,15052.63,100],["2022-10-03",16627.91,16627.91,16627.91,16627.91,100],["2022-10-04",16627.91,16627.91,16627.91,16627.91,700],["2022-10-05",15402.69,16627.91,15402.69,16627.91,200],["2022-10-06",16015.3,16015.3,16015.3,16015.3,0],["2022-10-07",16802.94,18378.21,16802.94,18378.21,1100],["2022-10-10",17765.61,17765.61,17765.61,17765.61,0],["2022-10-11",16190.33,16190.33,15140.15,15140.15,700],["2022-10-12",15490.21,15490.21,15490.21,15490.21,0],["2022-10-13",15752.75,15752.75,15752.75,15752.75,100],["2022-10-14",16627.91,16627.91,16627.91,16627.91,100],["2022-10-17",16627.91,16627.91,16627.91,16627.91,100],["2022-10-18",16627.91,16627.91,16627.91,16627.91,3000],["2022-10-19",16627.91,16627.91,16627.91,16627.91,300],["2022-10-20",16627.91,16627.91,16627.91,16627.91,0],["2022-10-21",15752.75,15752.75,15752.75,15752.75,2000],["2022-10-24",18028.15,18028.15,13652.39,13652.39,600],["2022-10-25",16102.82,16102.82,16102.82,16102.82,0],["2022-10-26",16102.82,16102.82,16102.82,16102.82,0],["2022-10-27",15752.75,15752.75,15752.75,15752.75,600],["2022-10-28",15927.78,15927.78,15927.78,15927.78,100],["2022-10-31",15927.78,15927.78,15927.78,15927.78,0],["2022-11-01",15927.78,15927.78,15927.78,15927.78,0],["2022-11-02",14002.45,14002.45,14002.45,14002.45,100],["2022-11-03",14002.45,14002.45,14002.45,14002.45,0],["2022-11-04",14002.45,14002.45,14002.45,14002.45,0],["2022-11-07",15752.75,15752.75,15752.75,15752.75,100],["2022-11-08",15752.75,15752.75,15752.75,15752.75,0],["2022-11-09",15927.78,15927.78,15927.78,15927.78,3400],["2022-11-10",14877.6,14877.6,14877.6,14877.6,1200],["2022-11-11",14877.6,14877.6,14877.6,14877.6,200],["2022-11-14",12777.23,12777.23,12777.23,12777.23,1400],["2022-11-15",14615.06,14615.06,14615.06,14615.06,200],["2022-11-16",14615.06,14615.06,14615.06,14615.06,0],["2022-11-17",14877.6,14877.6,14877.6,14877.6,100],["2022-11-18",14877.6,14877.6,14877.6,14877.6,0],["2022-11-21",14877.6,14877.6,14877.6,14877.6,0],["2022-11-22",14877.6,14877.6,14877.6,14877.6,0],["2022-11-23",14877.6,14877.6,14877.6,14877.6,0],["2022-11-24",14877.6,14877.6,14877.6,14877.6,0],["2022-11-25",14877.6,14877.6,14877.6,14877.6,0],["2022-11-28",15315.18,15752.75,15315.18,15752.75,400],["2022-11-29",15665.24,15665.24,15665.24,15665.24,0],["2022-11-30",15665.24,15665.24,15665.24,15665.24,0],["2022-12-01",15665.24,15665.24,15665.24,15665.24,0],["2022-12-02",15665.24,15665.24,15665.24,15665.24,0],["2022-12-05",15665.24,15665.24,15665.24,15665.24,0],["2022-12-06",15665.24,15665.24,15665.24,15665.24,0],["2022-12-07",17940.64,17940.64,17940.64,17940.64,500],["2022-12-08",17940.64,17940.64,17940.64,17940.64,0],["2022-12-09",17940.64,17940.64,17940.64,17940.64,0],["2022-12-12",17940.64,17940.64,17940.64,17940.64,0],["2022-12-13",17940.64,17940.64,17940.64,17940.64,0],["2022-12-14",17940.64,17940.64,17940.64,17940.64,0],["2022-12-15",17940.64,17940.64,17940.64,17940.64,0],["2022-12-16",17940.64,17940.64,17940.64,17940.64,0],["2022-12-19",17940.64,17940.64,17940.64,17940.64,0],["2022-12-20",17940.64,17940.64,17940.64,17940.64,0],["2022-12-21",17940.64,17940.64,17940.64,17940.64,0],["2022-12-22",17940.64,17940.64,17940.64,17940.64,0],["2022-12-23",17940.64,17940.64,17940.64,17940.64,0],["2022-12-26",17940.64,17940.64,17940.64,17940.64,0],["2022-12-27",17940.64,17940.64,17940.64,17940.64,0],["2022-12-28",17940.64,17940.64,17940.64,17940.64,0],["2022-12-29",17940.64,17940.64,17940.64,17940.64,0],["2022-12-30",17940.64,17940.64,17940.64,17940.64,0],["2023-01-03",17940.64,17940.64,17940.64,17940.64,0],["2023-01-04",17940.64,17940.64,17940.64,17940.64,0],["2023-01-05",17940.64,17940.64,17940.64,17940.64,0],["2023-01-06",17940.64,17940.64,17940.64,17940.64,0],["2023-01-09",16190.33,16190.33,16190.33,16190.33,100],["2023-01-10",16190.33,16190.33,16190.33,16190.33,0],["2023-01-11",16190.33,16190.33,16190.33,16190.33,0],["2023-01-12",16190.33,16190.33,16190.33,16190.33,100],["2023-01-13",16190.33,16190.33,16190.33,16190.33,0],["2023-01-16",16190.33,16190.33,16190.33,16190.33,300],["2023-01-17",16190.33,16190.33,16190.33,16190.33,0],["2023-01-18",16190.33,16190.33,16190.33,16190.33,0],["2023-01-19",16190.33,16190.33,16190.33,16190.33,0],["2023-01-27",16190.33,16190.33,16190.33,16190.33,0],["2023-01-30",16190.33,16190.33,16190.33,16190.33,0],["2023-01-31",16190.33,16190.33,16190.33,16190.33,0],["2023-02-01",16190.33,16190.33,16190.33,16190.33,400],["2023-02-02",16190.33,16190.33,16190.33,16190.33,0],["2023-02-03",16190.33,16190.33,16190.33,16190.33,0],["2023-02-06",16190.33,16190.33,16190.33,16190.33,0],["2023-02-07",16190.33,16190.33,16190.33,16190.33,0],["2023-02-08",16190.33,16190.33,16190.33,16190.33,0],["2023-02-09",16190.33,16190.33,16190.33,16190.33,0],["2023-02-10",16190.33,16190.33,16190.33,16190.33,0],["2023-02-13",16190.33,16190.33,16190.33,16190.33,0],["2023-02-14",16190.33,16190.33,16190.33,16190.33,0],["2023-02-15",16190.33,16190.33,16190.33,16190.33,0],["2023-02-16",16190.33,16190.33,16190.33,16190.33,0],["2023-02-17",16190.33,16190.33,16190.33,16190.33,0],["2023-02-20",16190.33,16190.33,16190.33,16190.33,0],["2023-02-21",16190.33,16190.33,16190.33,16190.33,0],["2023-02-22",16190.33,16190.33,16190.33,16190.33,0],["2023-02-23",15927.78,15927.78,15752.75,15752.75,900],["2023-02-24",15840.27,15840.27,15840.27,15840.27,0],["2023-02-27",15840.27,15840.27,15840.27,15840.27,0],["2023-02-28",15840.27,15840.27,15840.27,15840.27,0],["2023-03-01",15840.27,15840.27,15840.27,15840.27,0],["2023-03-02",15840.27,15840.27,15840.27,15840.27,0],["2023-03-03",15840.27,15840.27,15840.27,15840.27,0],["2023-03-06",15840.27,15840.27,15840.27,15840.27,0],["2023-03-07",15840.27,15840.27,15840.27,15840.27,0],["2023-03-08",15840.27,15840.27,15840.27,15840.27,0],["2023-03-09",18203.18,18203.18,18203.18,18203.18,100],["2023-03-10",18203.18,18203.18,18203.18,18203.18,0],["2023-03-13",18203.18,18203.18,18203.18,18203.18,0],["2023-03-14",18203.18,18203.18,18203.18,18203.18,0],["2023-03-15",18203.18,18203.18,18203.18,18203.18,0],["2023-03-16",18203.18,18203.18,18203.18,18203.18,0],["2023-03-17",18203.18,18203.18,18203.18,18203.18,0],["2023-03-20",18203.18,18203.18,18203.18,18203.18,0],["2023-03-21",18203.18,18203.18,18203.18,18203.18,0],["2023-03-22",20916.16,20916.16,20916.16,20916.16,100],["2023-03-23",23979.19,23979.19,23979.19,23979.19,100],["2023-03-24",23979.19,23979.19,23979.19,23979.19,0],["2023-03-27",23979.19,23979.19,23979.19,23979.19,0],["2023-03-28",23979.19,23979.19,23979.19,23979.19,0],["2023-03-29",23979.19,23979.19,23979.19,23979.19,0],["2023-03-30",23979.19,23979.19,23979.19,23979.19,0],["2023-03-31",23979.19,23979.19,23979.19,23979.19,0],["2023-04-03",23629.13,23629.13,23629.13,23629.13,1000],["2023-04-04",23629.13,23629.13,23629.13,23629.13,0],["2023-04-05",23629.13,23629.13,23629.13,23629.13,0],["2023-04-06",20566.1,20566.1,20303.55,20303.55,2400],["2023-04-07",20478.58,20478.58,20478.58,20478.58,0],["2023-04-10",20478.58,20478.58,20478.58,20478.58,0],["2023-04-11",20478.58,20478.58,20478.58,20478.58,0],["2023-04-12",19428.4,19428.4,19428.4,19428.4,100],["2023-04-13",19428.4,19428.4,19428.4,19428.4,0],["2023-04-14",19428.4,19428.4,19428.4,19428.4,0],["2023-04-17",19428.4,19428.4,19428.4,19428.4,0],["2023-04-18",19428.4,19428.4,19428.4,19428.4,0],["2023-04-19",19428.4,19428.4,19428.4,19428.4,0],["2023-04-20",19428.4,19428.4,19428.4,19428.4,0],["2023-04-21",19428.4,19428.4,19428.4,19428.4,0],["2023-04-24",19428.4,19428.4,19428.4,19428.4,0],["2023-04-25",19428.4,19428.4,19428.4,19428.4,0],["2023-04-26",19428.4,19428.4,19428.4,19428.4,0],["2023-04-27",19428.4,19428.4,19428.4,19428.4,0],["2023-04-28",19428.4,19428.4,19428.4,19428.4,0],["2023-05-04",19428.4,19428.4,19428.4,19428.4,0],["2023-05-05",19428.4,19428.4,19428.4,19428.4,0],["2023-05-08",19428.4,19428.4,19428.4,19428.4,0],["2023-05-09",19428.4,19428.4,19428.4,19428.4,0],["2023-05-10",19428.4,19428.4,19428.4,19428.4,0],["2023-05-11",19428.4,19428.4,19428.4,19428.4,0],["2023-05-12",20478.58,20478.58,20478.58,20478.58,100],["2023-05-15",21878.83,21878.83,21003.67,21878.83,5000],["2023-05-16",23541.62,23541.62,21528.76,21878.83,4500],["2023-05-17",23629.13,23629.13,23541.62,23541.62,400],["2023-05-18",22753.98,22753.98,22316.4,22753.98,1900],["2023-05-19",22753.98,22753.98,21878.83,22491.43,3300],["2023-05-22",22753.98,22753.98,22753.98,22753.98,1700],["2023-05-23",23629.13,23629.13,23629.13,23629.13,1100],["2023-05-24",23629.13,23716.65,23629.13,23629.13,1200],["2023-05-25",23191.55,24066.71,22753.98,23191.55,1900],["2023-05-26",23191.55,23191.55,22578.95,22753.98,2200],["2023-05-29",23191.55,23191.55,22753.98,22753.98,1700],["2023-05-30",22753.98,23016.52,22753.98,23016.52,1200],["2023-05-31",23191.55,23191.55,22929.01,22929.01,1700],["2023-06-01",23016.52,23016.52,23016.52,23016.52,500],["2023-06-02",23454.1,23454.1,22753.98,22753.98,3600],["2023-06-05",23191.55,23191.55,22753.98,22753.98,1500],["2023-06-06",23104.04,23104.04,23104.04,23104.04,0],["2023-06-07",23191.55,23191.55,23191.55,23191.55,200],["2023-06-08",23191.55,23191.55,23191.55,23191.55,100],["2023-06-09",23191.55,23191.55,23191.55,23191.55,700],["2023-06-12",23191.55,23191.55,23191.55,23191.55,500],["2023-06-13",23191.55,23191.55,23191.55,23191.55,700],["2023-06-14",23366.59,23366.59,23191.55,23191.55,900],["2023-06-15",23191.55,23191.55,23191.55,23191.55,0],["2023-06-16",21827.35,23646.29,21827.35,23646.29,800],["2023-06-19",23828.19,23828.19,23646.29,23646.29,700],["2023-06-20",23646.29,23646.29,23646.29,23646.29,0],["2023-06-21",23646.29,23646.29,23646.29,23646.29,0],["2023-06-22",23828.19,23828.19,23828.19,23828.19,200],["2023-06-23",23828.19,23828.19,23828.19,23828.19,200],["2023-06-26",23828.19,23828.19,23828.19,23828.19,0],["2023-06-27",24101.03,24101.03,23828.19,23828.19,900],["2023-06-28",24010.08,24010.08,24010.08,24010.08,0],["2023-06-29",24010.08,24010.08,24010.08,24010.08,500],["2023-06-30",24010.08,24010.08,24010.08,24010.08,0],["2023-07-03",24101.03,24101.03,24010.08,24010.08,500],["2023-07-04",24010.08,24010.08,24010.08,24010.08,0],["2023-07-05",24010.08,24010.08,24010.08,24010.08,0],["2023-07-06",24010.08,24010.08,24010.08,24010.08,0],["2023-07-07",24010.08,24010.08,24010.08,24010.08,0],["2023-07-10",24010.08,24010.08,24010.08,24010.08,0],["2023-07-11",24010.08,24010.08,24010.08,24010.08,0],["2023-07-12",24010.08,24010.08,24010.08,24010.08,0],["2023-07-13",24010.08,24010.08,24010.08,24010.08,0],["2023-07-14",24555.76,24555.76,23828.19,23828.19,500],["2023-07-17",24373.87,24373.87,24010.08,24010.08,400],["2023-07-18",24101.03,24101.03,24101.03,24101.03,0],["2023-07-19",24101.03,24101.03,24101.03,24101.03,0],["2023-07-20",24101.03,24101.03,21827.35,21827.35,3900],["2023-07-21",22373.03,22373.03,22373.03,22373.03,0],["2023-07-24",22373.03,22373.03,22373.03,22373.03,0],["2023-07-25",21918.29,21918.29,21918.29,21918.29,100],["2023-07-26",21918.29,21918.29,21918.29,21918.29,0],["2023-07-27",21918.29,21918.29,21918.29,21918.29,0],["2023-07-28",21918.29,21918.29,21918.29,21918.29,0],["2023-07-31",22736.82,22736.82,22736.82,22736.82,200],["2023-08-01",22736.82,22736.82,22736.82,22736.82,100],["2023-08-02",22736.82,22736.82,22736.82,22736.82,0],["2023-08-03",22827.77,22827.77,22736.82,22736.82,300],["2023-08-04",22736.82,22736.82,22736.82,22736.82,500],["2023-08-07",24555.76,24555.76,24555.76,24555.76,1000],["2023-08-08",25010.5,25465.24,24555.76,25465.24,36100],["2023-08-09",25465.24,25465.24,25192.39,25192.39,5700],["2023-08-10",25283.34,25465.24,25010.5,25010.5,1900],["2023-08-11",25465.24,25465.24,25192.39,25192.39,700],["2023-08-14",25465.24,25556.18,25465.24,25465.24,1400],["2023-08-15",25374.29,25465.24,24555.76,25465.24,1700],["2023-08-16",25465.24,25465.24,25374.29,25374.29,1700],["2023-08-17",25465.24,25465.24,25374.29,25374.29,900],["2023-08-18",25374.29,25465.24,25010.5,25010.5,2600],["2023-08-21",25010.5,25010.5,25010.5,25010.5,200],["2023-08-22",25465.24,25465.24,25465.24,25465.24,1100],["2023-08-23",25465.24,25465.24,25465.24,25465.24,800],["2023-08-24",25465.24,25465.24,25465.24,25465.24,6700],["2023-08-25",25919.97,25919.97,25465.24,25465.24,2700],["2023-08-28",25647.13,25647.13,25465.24,25465.24,3000],["2023-08-29",25556.18,25556.18,25556.18,25556.18,200],["2023-08-30",25556.18,25556.18,25556.18,25556.18,300],["2023-08-31",25556.18,25556.18,25465.24,25465.24,1200],["2023-09-05",27284.18,27284.18,25465.24,25465.24,1700],["2023-09-06",27102.29,28193.65,27102.29,28193.65,3500],["2023-09-07",28193.65,28193.65,28011.76,28011.76,2700],["2023-09-08",28011.76,29103.13,28011.76,28193.65,1900],["2023-09-11",28466.5,28466.5,28466.5,28466.5,500],["2023-09-12",28193.65,28466.5,24373.87,28466.5,6500],["2023-09-13",26738.5,27011.34,26738.5,27011.34,2600],["2023-09-14",27102.29,27284.18,26829.45,26829.45,2500],["2023-09-15",26920.39,29557.86,26920.39,27284.18,7500],["2023-09-18",27375.13,29557.86,27375.13,28193.65,7300],["2023-09-19",28375.55,28375.55,27738.92,28011.76,3587429],["2023-09-20",27738.92,27738.92,27738.92,27738.92,300],["2023-09-21",27738.92,27738.92,27738.92,27738.92,300],["2023-09-22",27284.18,27284.18,27284.18,27284.18,500],["2023-09-25",27193.23,27466.08,27193.23,27466.08,1100],["2023-09-26",27284.18,27466.08,27284.18,27466.08,1100],["2023-09-27",27284.18,27284.18,27284.18,27284.18,500],["2023-09-28",27284.18,27284.18,23737.24,23737.24,1900],["2023-09-29",27284.18,27284.18,27284.18,27284.18,500],["2023-10-02",27284.18,27284.18,27284.18,27284.18,400],["2023-10-03",27193.23,27193.23,27193.23,27193.23,600],["2023-10-04",27102.29,27102.29,27102.29,27102.29,400],["2023-10-05",27102.29,27102.29,27102.29,27102.29,0],["2023-10-06",27102.29,27102.29,27102.29,27102.29,0],["2023-10-09",27193.23,27193.23,27102.29,27102.29,300],["2023-10-10",27375.13,27375.13,27102.29,27102.29,1000],["2023-10-11",27284.18,27284.18,27284.18,27284.18,0],["2023-10-12",27284.18,27284.18,27284.18,27284.18,0],["2023-10-13",27284.18,27284.18,27284.18,27284.18,0],["2023-10-16",27284.18,27375.13,27284.18,27375.13,900],["2023-10-17",26374.71,26374.71,26374.71,26374.71,500],["2023-10-18",26374.71,26374.71,26374.71,26374.71,0],["2023-10-19",26374.71,26374.71,26374.71,26374.71,0],["2023-10-20",27375.13,27375.13,27375.13,27375.13,200],["2023-10-23",27375.13,27375.13,27375.13,27375.13,100],["2023-10-24",27284.18,27284.18,27284.18,27284.18,100],["2023-10-25",27284.18,27284.18,27284.18,27284.18,300],["2023-10-26",27284.18,27284.18,27284.18,27284.18,0],["2023-10-27",27284.18,27284.18,27284.18,27284.18,100],["2023-10-30",27284.18,27284.18,27284.18,27284.18,0],["2023-10-31",27375.13,27375.13,27375.13,27375.13,300],["2023-11-01",27284.18,27284.18,27284.18,27284.18,500],["2023-11-02",27284.18,27284.18,27284.18,27284.18,300],["2023-11-03",27284.18,27284.18,27284.18,27284.18,0],["2023-11-06",27284.18,27284.18,27284.18,27284.18,0],["2023-11-07",27284.18,27284.18,27284.18,27284.18,100],["2023-11-08",27375.13,27557.02,27284.18,27557.02,1400],["2023-11-09",27375.13,27647.97,27375.13,27647.97,1600],["2023-11-10",27375.13,27557.02,27375.13,27557.02,1600],["2023-11-13",27466.08,27466.08,27466.08,27466.08,0],["2023-11-14",27466.08,27466.08,27466.08,27466.08,0],["2023-11-15",27466.08,27466.08,27466.08,27466.08,0],["2023-11-16",23646.29,27557.02,23646.29,27557.02,2900],["2023-11-17",25738.08,25738.08,25738.08,25738.08,0],["2023-11-20",27375.13,27375.13,27375.13,27375.13,500],["2023-11-21",27193.23,27466.08,27193.23,27466.08,1900],["2023-11-22",27375.13,27466.08,27375.13,27466.08,1000],["2023-11-23",27375.13,27466.08,27375.13,27466.08,1000],["2023-11-24",27466.08,27466.08,27466.08,27466.08,0],["2023-11-27",27466.08,27466.08,27466.08,27466.08,0],["2023-11-28",27466.08,27466.08,27466.08,27466.08,0],["2023-11-29",27375.13,27647.97,27375.13,27466.08,1600],["2023-11-30",27375.13,27375.13,27375.13,27375.13,500],["2023-12-01",27375.13,27466.08,27375.13,27466.08,1800],["2023-12-04",27375.13,27466.08,27375.13,27466.08,2500],["2023-12-05",27375.13,27466.08,27375.13,27466.08,3001000],["2023-12-06",27375.13,27466.08,27375.13,27375.13,1500],["2023-12-07",27375.13,27375.13,27375.13,27375.13,500],["2023-12-08",27375.13,27375.13,27375.13,27375.13,3000400],["2023-12-11",24282.92,27466.08,24282.92,24373.87,2100],["2023-12-12",25556.18,25556.18,25556.18,25556.18,0],["2023-12-13",27193.23,27193.23,27193.23,27193.23,300],["2023-12-14",27193.23,27193.23,27193.23,27193.23,0],["2023-12-15",27102.29,27102.29,27102.29,27102.29,200],["2023-12-18",27011.34,27284.18,27011.34,27284.18,7900],["2023-12-19",29103.13,29103.13,29103.13,29103.13,500],["2023-12-20",29103.13,29103.13,29103.13,29103.13,3400000],["2023-12-21",29103.13,29103.13,29103.13,29103.13,0],["2023-12-22",27284.18,27284.18,27284.18,27284.18,200],["2023-12-25",27284.18,27284.18,27284.18,27284.18,100],["2023-12-26",27284.18,27284.18,27284.18,27284.18,200],["2023-12-27",27284.18,27284.18,27284.18,27284.18,0],["2023-12-28",27284.18,27284.18,27284.18,27284.18,200],["2023-12-29",27284.18,27284.18,27284.18,27284.18,100],["2024-01-02",27284.18,27284.18,27284.18,27284.18,200],["2024-01-03",27284.18,27284.18,27284.18,27284.18,0],["2024-01-04",27284.18,27284.18,27284.18,27284.18,0],["2024-01-05",27284.18,27284.18,27284.18,27284.18,0],["2024-01-08",27284.18,27284.18,27284.18,27284.18,0],["2024-01-09",27284.18,27284.18,27284.18,27284.18,100],["2024-01-10",27284.18,27284.18,27284.18,27284.18,0],["2024-01-11",24282.92,24282.92,24191.97,24191.97,1000],["2024-01-12",24191.97,24191.97,24191.97,24191.97,0],["2024-01-15",25465.24,25465.24,25465.24,25465.24,100],["2024-01-16",25465.24,25465.24,25465.24,25465.24,0],["2024-01-17",25465.24,25465.24,25465.24,25465.24,0],["2024-01-18",25465.24,25465.24,25465.24,25465.24,0],["2024-01-19",25465.24,25465.24,25465.24,25465.24,100],["2024-01-22",25465.24,25465.24,25465.24,25465.24,0],["2024-01-23",27011.34,27011.34,27011.34,27011.34,100],["2024-01-24",27011.34,27011.34,27011.34,27011.34,0],["2024-01-25",27011.34,27011.34,27011.34,27011.34,0],["2024-01-26",27011.34,27011.34,27011.34,27011.34,0],["2024-01-29",23646.29,23646.29,23646.29,23646.29,1000],["2024-01-30",23646.29,23646.29,23646.29,23646.29,0],["2024-01-31",26556.6,26556.6,26556.6,26556.6,100],["2024-02-01",26556.6,26556.6,26556.6,26556.6,0],["2024-02-02",25919.97,26556.6,25919.97,26556.6,2000],["2024-02-05",26101.87,26101.87,26101.87,26101.87,0],["2024-02-06",26101.87,26101.87,26101.87,26101.87,0],["2024-02-07",26101.87,26101.87,26101.87,26101.87,0],["2024-02-15",26101.87,26101.87,26101.87,26101.87,0],["2024-02-16",26101.87,26101.87,26101.87,26101.87,0],["2024-02-19",26101.87,26101.87,26101.87,26101.87,0],["2024-02-20",26101.87,26101.87,26101.87,26101.87,0],["2024-02-21",26101.87,26101.87,26101.87,26101.87,0],["2024-02-22",26101.87,26101.87,26101.87,26101.87,0],["2024-02-23",26101.87,26101.87,26101.87,26101.87,0],["2024-02-26",23919.13,24010.08,23919.13,23919.13,1100],["2024-02-27",23919.13,23919.13,23919.13,23919.13,0],["2024-02-28",23919.13,23919.13,23919.13,23919.13,0],["2024-02-29",27102.29,27102.29,27102.29,27102.29,100],["2024-03-01",27102.29,27102.29,27102.29,27102.29,0],["2024-03-04",27102.29,27102.29,27102.29,27102.29,0],["2024-03-05",30740.18,30740.18,30740.18,30740.18,100],["2024-03-06",30740.18,30740.18,30740.18,30740.18,0],["2024-03-07",26192.81,26192.81,26192.81,26192.81,1100],["2024-03-08",26192.81,26192.81,26192.81,26192.81,0],["2024-03-11",26192.81,26192.81,26192.81,26192.81,0],["2024-03-12",26192.81,26192.81,26192.81,26192.81,0],["2024-03-13",26192.81,26192.81,26192.81,26192.81,0],["2024-03-14",26192.81,26192.81,26192.81,26192.81,0],["2024-03-15",26192.81,26192.81,26192.81,26192.81,0],["2024-03-18",26192.81,26192.81,26192.81,26192.81,0],["2024-03-19",26192.81,26192.81,26192.81,26192.81,0],["2024-03-20",26192.81,26192.81,26192.81,26192.81,0],["2024-03-21",26192.81,26192.81,26192.81,26192.81,0],["2024-03-22",26192.81,26192.81,26192.81,26192.81,200],["2024-03-25",26192.81,26192.81,26192.81,26192.81,0],["2024-03-26",26192.81,26192.81,26192.81,26192.81,0],["2024-03-27",26192.81,26192.81,26192.81,26192.81,0],["2024-03-28",26192.81,26192.81,26192.81,26192.81,0],["2024-03-29",25465.24,26192.81,25010.5,25010.5,8100],["2024-04-01",25010.5,25283.34,25010.5,25283.34,2600],["2024-04-02",25010.5,25010.5,25010.5,25010.5,1500],["2024-04-03",24555.76,24555.76,24555.76,24555.76,3500],["2024-04-04",25010.5,25010.5,25010.5,25010.5,2900],["2024-04-05",25010.5,25010.5,24555.76,24555.76,5300],["2024-04-08",24555.76,24919.55,24555.76,24828.61,11100],["2024-04-09",25010.5,25738.08,24828.61,25465.24,17200],["2024-04-10",25465.24,25465.24,25465.24,25465.24,2602900],["2024-04-11",25465.24,25919.97,25465.24,25919.97,4600],["2024-04-12",25919.97,25919.97,25738.08,25738.08,4400],["2024-04-15",25738.08,25738.08,25465.24,25465.24,6000],["2024-04-16",25647.13,25919.97,25647.13,25919.97,17200],["2024-04-17",25738.08,25919.97,25738.08,25919.97,5100],["2024-04-19",24555.76,26374.71,24555.76,26374.71,7000],["2024-04-22",25374.29,25374.29,25374.29,25374.29,3500],["2024-04-23",25374.29,25919.97,25374.29,25919.97,13500],["2024-04-24",25465.24,25465.24,25465.24,25465.24,3800],["2024-04-25",25465.24,25919.97,25465.24,25829.03,10700],["2024-04-26",25829.03,27284.18,25647.13,26374.71,27000],["2024-05-02",25465.24,25738.08,25374.29,25738.08,18400],["2024-05-03",25556.18,25556.18,25283.34,25283.34,7500],["2024-05-06",25465.24,26374.71,25465.24,25919.97,15000],["2024-05-07",24101.03,25738.08,24101.03,25465.24,10800],["2024-05-08",24101.03,25465.24,24101.03,25465.24,12700],["2024-05-09",25283.34,25374.29,24919.55,25374.29,7500],["2024-05-10",24737.66,24737.66,24555.76,24555.76,3500],["2024-05-13",25010.5,25283.34,25010.5,25101.45,6600],["2024-05-14",25101.45,25465.24,25101.45,25465.24,8400],["2024-05-15",25010.5,25465.24,25010.5,25465.24,9500],["2024-05-16",24555.76,25829.03,24555.76,25374.29,10000],["2024-05-17",25010.5,25465.24,25010.5,25465.24,3800],["2024-05-20",24555.76,25829.03,24555.76,25465.24,9700],["2024-05-21",25374.29,25829.03,25374.29,25829.03,4800],["2024-05-22",25647.13,25647.13,25647.13,25647.13,3800],["2024-05-23",25647.13,25829.03,25465.24,25829.03,5800],["2024-05-24",25556.18,25647.13,25556.18,25647.13,2700],["2024-05-27",25010.5,25465.24,25010.5,25465.24,5300],["2024-05-28",24919.55,25465.24,24919.55,25465.24,7400],["2024-05-29",24555.76,25192.39,24555.76,25192.39,4300],["2024-05-30",24555.76,25010.5,24555.76,25010.5,4200],["2024-05-31",24555.76,24555.76,24555.76,24555.76,3800],["2024-06-03",24646.71,25374.29,24646.71,25374.29,9600],["2024-06-04",24555.76,28193.65,24555.76,25374.29,10700],["2024-06-05",25374.29,28921.23,25374.29,25738.08,12600],["2024-06-06",26493.57,26493.57,26399.62,26399.62,3700],["2024-06-07",25366.19,25835.93,25366.19,25835.93,4000],["2024-06-10",24708.54,26399.62,24708.54,26211.72,7000],["2024-06-11",25366.19,25835.93,25366.19,25835.93,6600],["2024-06-12",25366.19,27151.21,25366.19,26211.72,12100],["2024-06-13",25366.19,25741.98,25366.19,25648.03,5200],["2024-06-14",24990.39,25648.03,24990.39,25648.03,3600],["2024-06-17",24896.44,25366.19,24896.44,25366.19,3400],["2024-06-18",26587.52,26681.47,26493.57,26493.57,2200],["2024-06-19",25835.93,25835.93,25835.93,25835.93,2600],["2024-06-20",24896.44,26305.67,24896.44,26305.67,10300],["2024-06-21",25366.19,26399.62,25366.19,26399.62,7700],["2024-06-24",25554.08,26023.83,25554.08,25554.08,3800],["2024-06-25",25366.19,27245.16,25366.19,26305.67,15400],["2024-06-26",25835.93,26775.42,25835.93,26775.42,5100],["2024-06-27",25835.93,26117.78,25835.93,26117.78,5000],["2024-06-28",25366.19,26305.67,25366.19,26305.67,4300],["2024-07-01",25366.19,26117.78,25366.19,26117.78,3200],["2024-07-02",25366.19,25835.93,25366.19,25835.93,5000],["2024-07-03",25835.93,26211.72,25835.93,26211.72,6300],["2024-07-04",26117.78,26211.72,26117.78,26211.72,5400],["2024-07-05",26211.72,26211.72,26211.72,26211.72,1100],["2024-07-08",26305.67,26305.67,26305.67,26305.67,2700],["2024-07-09",26305.67,26305.67,26211.72,26305.67,4800],["2024-07-10",26211.72,26211.72,26211.72,26211.72,2800],["2024-07-11",26211.72,26305.67,26211.72,26211.72,2300],["2024-07-12",26211.72,26493.57,26211.72,26211.72,5800],["2024-07-15",26305.67,26305.67,26305.67,26305.67,2400],["2024-07-16",26305.67,26305.67,23956.95,26211.72,5100],["2024-07-17",26211.72,26211.72,26211.72,26211.72,700],["2024-07-18",26211.72,26211.72,26211.72,26211.72,5500],["2024-07-19",26211.72,26211.72,26211.72,26211.72,1900],["2024-07-22",26211.72,26211.72,26117.78,26117.78,3200],["2024-07-23",26117.78,26117.78,26117.78,26117.78,1100],["2024-07-24",26117.78,26117.78,26117.78,26117.78,1400],["2024-07-25",26117.78,26117.78,26117.78,26117.78,1600],["2024-07-26",25835.93,25835.93,25835.93,25835.93,1700],["2024-07-29",26117.78,26117.78,26117.78,26117.78,3100],["2024-07-30",26117.78,26211.72,26117.78,26117.78,11100],["2024-07-31",26117.78,26117.78,26117.78,26117.78,2100],["2024-08-01",26117.78,26117.78,26117.78,26117.78,1700],["2024-08-02",26117.78,26117.78,26117.78,26117.78,1300],["2024-08-05",26117.78,26305.67,26117.78,26117.78,5600],["2024-08-06",26117.78,29781.78,25835.93,29781.78,14200],["2024-08-07",26775.42,31003.12,26775.42,29593.88,7300],["2024-08-08",28842.29,30063.63,26305.67,28654.39,12000],["2024-08-09",26775.42,30533.37,26305.67,30533.37,17900],["2024-08-12",28372.55,31942.6,26305.67,26305.67,18500],["2024-08-13",29875.73,31472.86,26305.67,29781.78,9000],["2024-08-14",27245.16,30533.37,26305.67,26305.67,9500],["2024-08-15",27996.75,29593.88,26305.67,28560.45,9600],["2024-08-16",27714.91,29030.19,26587.52,26587.52,15100],["2024-08-19",27996.75,27996.75,26305.67,26305.67,3600],["2024-08-20",26775.42,26775.42,26305.67,26399.62,4000],["2024-08-21",26305.67,26305.67,26023.83,26023.83,1600],["2024-08-22",26117.78,26117.78,25835.93,25835.93,3100],["2024-08-23",26211.72,26211.72,26117.78,26117.78,2900],["2024-08-26",26023.83,26023.83,26023.83,26023.83,2100],["2024-08-27",26023.83,26211.72,26023.83,26023.83,10300],["2024-08-28",26117.78,26117.78,26023.83,26023.83,5500],["2024-08-29",26023.83,26117.78,26023.83,26023.83,4600],["2024-08-30",26117.78,26117.78,26117.78,26117.78,600],["2024-09-04",26117.78,26117.78,26117.78,26117.78,1100],["2024-09-05",26117.78,26117.78,26117.78,26117.78,1400],["2024-09-06",26117.78,26211.72,26117.78,26211.72,1800],["2024-09-09",26117.78,26117.78,26117.78,26117.78,500],["2024-09-10",26117.78,26117.78,26117.78,26117.78,2700],["2024-09-11",26305.67,26305.67,26117.78,26117.78,3100],["2024-09-12",26117.78,26117.78,25835.93,25835.93,1200],["2024-09-13",25835.93,25835.93,25835.93,25835.93,800],["2024-09-16",25835.93,25835.93,25835.93,25835.93,1100],["2024-09-17",25835.93,25835.93,25835.93,25835.93,700],["2024-09-18",25835.93,25835.93,25835.93,25835.93,600],["2024-09-19",25741.98,25741.98,25741.98,25741.98,4200],["2024-09-20",25741.98,25741.98,25741.98,25741.98,1100],["2024-09-23",25741.98,26023.83,25741.98,26023.83,4100],["2024-09-24",25929.88,25929.88,25929.88,25929.88,1100],["2024-09-25",25929.88,25929.88,25835.93,25835.93,2000],["2024-09-26",25835.93,25835.93,25835.93,25835.93,1000],["2024-09-27",25835.93,25835.93,25835.93,25835.93,1100],["2024-09-30",25835.93,25835.93,25366.19,25366.19,3000],["2024-10-01",25366.19,25741.98,24896.44,25741.98,4000],["2024-10-02",25741.98,25741.98,25741.98,25741.98,3000],["2024-10-03",25741.98,25741.98,25366.19,25366.19,2300],["2024-10-04",25366.19,25741.98,24896.44,25741.98,4500],["2024-10-07",25741.98,25741.98,25366.19,25648.03,7400],["2024-10-08",25648.03,25648.03,25648.03,25648.03,200],["2024-10-09",25648.03,25648.03,25648.03,25648.03,1100],["2024-10-10",25648.03,26305.67,25648.03,26305.67,1000],["2024-10-11",26305.67,30063.63,26305.67,30063.63,28000],["2024-10-14",29593.88,34009.48,27245.16,27245.16,9300],["2024-10-15",28090.7,28090.7,27714.91,27714.91,3588529],["2024-10-16",26399.62,26399.62,25366.19,25366.19,3600],["2024-10-17",26023.83,26023.83,26023.83,26023.83,800],["2024-10-18",26023.83,26023.83,25835.93,25835.93,800],["2024-10-21",25835.93,25929.88,24426.7,25929.88,3500],["2024-10-22",25929.88,25929.88,25366.19,25366.19,500],["2024-10-23",25554.08,25554.08,25554.08,25554.08,700],["2024-10-24",25554.08,25554.08,25554.08,25554.08,300],["2024-10-25",25554.08,25554.08,25554.08,25554.08,200],["2024-10-28",26211.72,26211.72,26211.72,26211.72,1500],["2024-10-29",26211.72,26305.67,26211.72,26305.67,1900],["2024-10-30",26211.72,26211.72,26211.72,26211.72,2100],["2024-10-31",26211.72,26587.52,26211.72,26587.52,2800],["2024-11-01",26305.67,26305.67,26305.67,26305.67,1500],["2024-11-04",26305.67,26305.67,26305.67,26305.67,500],["2024-11-05",26305.67,27245.16,26305.67,27245.16,4800],["2024-11-06",26305.67,28184.65,26305.67,28184.65,3000],["2024-11-07",27151.21,27151.21,26305.67,26305.67,1500],["2024-11-08",26869.37,27245.16,26869.37,27245.16,400],["2024-11-11",26963.32,27714.91,26963.32,27714.91,700],["2024-11-12",27245.16,27245.16,26775.42,26775.42,900],["2024-11-13",26963.32,28184.65,26963.32,28184.65,800],["2024-11-14",27433.06,27433.06,27433.06,27433.06,500],["2024-11-15",27433.06,28654.39,27433.06,28654.39,900],["2024-11-18",27245.16,31003.12,27245.16,31003.12,3603329],["2024-11-19",29405.99,33257.89,28184.65,33257.89,21400],["2024-11-20",31660.76,34291.32,26963.32,29124.14,29700],["2024-11-21",30063.63,32882.09,26869.37,32412.35,21600],["2024-11-22",30909.17,33821.58,26869.37,32412.35,26100],["2024-11-25",31003.12,34761.07,27245.16,27245.16,67000],["2024-11-26",31472.86,34761.07,26869.37,31848.65,63000],["2024-11-27",29593.88,34761.07,27245.16,27245.16,73000],["2024-11-28",30815.22,35230.81,28184.65,30157.58,32500],["2024-11-29",28184.65,33727.63,28184.65,28184.65,50500],["2024-12-02",28654.39,28654.39,27714.91,28560.45,16200],["2024-12-03",28466.5,28466.5,27433.06,27433.06,11600],["2024-12-04",27902.8,30533.37,27245.16,27714.91,73500],["2024-12-05",29218.09,30533.37,28184.65,28184.65,7800],["2024-12-06",30063.63,30439.42,28184.65,28184.65,14800],["2024-12-09",29875.73,30063.63,29124.14,29124.14,3900],["2024-12-10",29499.93,29499.93,28654.39,29124.14,4300],["2024-12-11",29124.14,29124.14,28184.65,29030.19,6900],["2024-12-12",28842.29,30533.37,28184.65,28184.65,23200],["2024-12-13",29312.04,29312.04,28654.39,28654.39,800],["2024-12-16",28936.24,28936.24,28654.39,28654.39,2400],["2024-12-17",28748.34,28748.34,28748.34,28748.34,900],["2024-12-18",28748.34,31003.12,28748.34,28748.34,9200],["2024-12-19",29969.68,29969.68,29969.68,29969.68,1100],["2024-12-20",29969.68,29969.68,28748.34,28842.29,3000],["2024-12-23",29405.99,31003.12,29405.99,30063.63,6400],["2024-12-24",30721.27,30721.27,28936.24,30533.37,32100],["2024-12-25",30063.63,30063.63,30063.63,30063.63,300],["2024-12-26",30063.63,30063.63,29124.14,29124.14,1400],["2024-12-27",29593.88,29593.88,29593.88,29593.88,600],["2024-12-30",29593.88,31942.6,29312.04,29499.93,119700],["2024-12-31",30063.63,31472.86,29312.04,29312.04,5900],["2025-01-02",30815.22,30815.22,30063.63,30063.63,600],["2025-01-03",30533.37,30533.37,29312.04,30439.42,5300],["2025-01-06",30157.58,30157.58,29124.14,29969.68,4100],["2025-01-07",29875.73,29875.73,28654.39,28654.39,1000],["2025-01-08",29499.93,29499.93,28184.65,28184.65,600],["2025-01-09",29030.19,29030.19,28654.39,28654.39,1000],["2025-01-10",28842.29,28842.29,28842.29,28842.29,400],["2025-01-13",28842.29,28842.29,28842.29,28842.29,3100],["2025-01-14",28842.29,29124.14,28842.29,28842.29,2800],["2025-01-15",29030.19,29593.88,29030.19,29593.88,4300],["2025-01-16",29499.93,29593.88,29499.93,29593.88,4000],["2025-01-17",29593.88,29593.88,29218.09,29218.09,5600],["2025-01-20",29218.09,29593.88,29218.09,29593.88,4900],["2025-01-21",29499.93,29499.93,29499.93,29499.93,5500],["2025-01-22",29499.93,29499.93,29499.93,29499.93,1100],["2025-01-23",29499.93,29969.68,29312.04,29969.68,4800],["2025-01-24",29405.99,29499.93,29405.99,29499.93,5300],["2025-02-03",29499.93,30157.58,29499.93,30063.63,2100],["2025-02-04",29969.68,29969.68,29969.68,29969.68,5700],["2025-02-05",29969.68,30251.52,29593.88,29593.88,4900],["2025-02-06",30157.58,31191.01,30157.58,31191.01,12100],["2025-02-07",30627.32,31660.76,30627.32,31566.81,25200],["2025-02-10",31378.91,31942.6,31003.12,31848.65,9000],["2025-02-11",31566.81,31566.81,31003.12,31472.86,10800],["2025-02-12",31378.91,31472.86,30533.37,31472.86,5800],["2025-02-13",31378.91,31378.91,30815.22,30815.22,5800],["2025-02-14",31003.12,31097.06,31003.12,31003.12,7000],["2025-02-17",31097.06,31097.06,30815.22,31097.06,10400],["2025-02-18",31003.12,31003.12,30627.32,30909.17,4300],["2025-02-19",30909.17,32600.25,30909.17,32600.25,29600],["2025-02-20",31566.81,33821.58,31566.81,33821.58,19500],["2025-02-21",32506.3,33821.58,32506.3,32882.09,25800],["2025-02-24",33257.89,33257.89,32694.19,32694.19,10800],["2025-02-25",32788.14,33257.89,32788.14,33257.89,7200],["2025-02-26",33163.94,33539.73,32882.09,33257.89,18000],["2025-02-27",33257.89,33351.84,32600.25,32600.25,12000],["2025-02-28",32976.04,32976.04,32412.35,32412.35,5800],["2025-03-03",32412.35,32412.35,32036.55,32036.55,4800],["2025-03-04",32318.4,32412.35,32224.45,32412.35,7300],["2025-03-05",32224.45,32412.35,32224.45,32412.35,7300],["2025-03-06",32224.45,32412.35,32224.45,32224.45,11200],["2025-03-07",31942.6,32224.45,31942.6,32224.45,8200],["2025-03-10",32036.55,32224.45,32036.55,32224.45,5600],["2025-03-11",32224.45,32412.35,32224.45,32412.35,5700],["2025-03-12",32412.35,32506.3,32130.5,32412.35,14400],["2025-03-13",32318.4,36921.89,32224.45,36640.05,42200],["2025-03-14",35700.56,35700.56,35700.56,35700.56,5700],["2025-03-17",34761.07,34761.07,34761.07,34761.07,2700],["2025-03-18",33821.58,34291.32,33821.58,34291.32,10400],["2025-03-19",31472.86,33821.58,31472.86,33821.58,4400],["2025-03-20",32882.09,33351.84,32882.09,33351.84,8400],["2025-03-21",31942.6,34761.07,31942.6,31942.6,49700],["2025-03-24",32412.35,32694.19,32412.35,32694.19,4200],["2025-03-25",31942.6,32882.09,31848.65,32882.09,12100],["2025-03-26",31942.6,32412.35,31472.86,32412.35,4100],["2025-03-27",31942.6,32318.4,31566.81,32224.45,7100],["2025-03-28",32130.5,32130.5,31848.65,31942.6,11500],["2025-03-31",31942.6,31942.6,31754.71,31848.65,10000],["2025-04-01",31848.65,32130.5,31848.65,32036.55,10800],["2025-04-02",31942.6,32036.55,31848.65,31848.65,4600],["2025-04-03",31942.6,32130.5,31097.06,31097.06,8800],["2025-04-04",31754.71,31754.71,31097.06,31097.06,1200],["2025-04-08",31378.91,31378.91,30157.58,30157.58,1500],["2025-04-09",30909.17,30909.17,30157.58,30157.58,1100],["2025-04-10",30533.37,32412.35,30533.37,30721.27,29900],["2025-04-11",31472.86,31848.65,31378.91,31472.86,16200],["2025-04-14",31566.81,31848.65,31097.06,31754.71,9100],["2025-04-15",31660.76,31942.6,29030.19,31942.6,40100],["2025-04-16",30157.58,32224.45,30063.63,32224.45,15200],["2025-04-17",31566.81,32412.35,31566.81,32412.35,9400],["2025-04-18",32036.55,32036.55,31848.65,32036.55,11100],["2025-04-21",31472.86,31848.65,31472.86,31754.71,4500],["2025-04-22",31754.71,31848.65,31754.71,31848.65,4100],["2025-04-23",30533.37,31942.6,30533.37,31848.65,14400],["2025-04-24",31566.81,31848.65,31566.81,31754.71,14600],["2025-04-25",31754.71,31942.6,31566.81,31848.65,9500],["2025-04-28",31472.86,31942.6,31472.86,31848.65,11900],["2025-04-29",31472.86,32036.55,31003.12,32036.55,16200],["2025-05-05",31472.86,31942.6,31003.12,31942.6,20600],["2025-05-06",31660.76,31848.65,31003.12,31660.76,9700],["2025-05-07",31566.81,31848.65,31003.12,31848.65,30500],["2025-05-08",31284.96,31566.81,31003.12,31566.81,10200],["2025-05-09",31472.86,31566.81,31191.01,31472.86,10700],["2025-05-12",31472.86,32036.55,31003.12,31660.76,21700],["2025-05-13",31848.65,31942.6,31003.12,31848.65,17000],["2025-05-14",31848.65,32036.55,31848.65,31942.6,15900],["2025-05-15",31942.6,31942.6,31284.96,31566.81,17300],["2025-05-16",31566.81,31660.76,31003.12,31472.86,14900],["2025-05-19",31472.86,31472.86,30533.37,30815.22,15800],["2025-05-20",30815.22,32412.35,30251.52,31472.86,40900],["2025-05-21",30533.37,31942.6,30533.37,31754.71,18200],["2025-05-22",30533.37,31660.76,29969.68,31566.81,9300],["2025-05-23",31003.12,31191.01,30627.32,31003.12,9200],["2025-05-26",30627.32,31097.06,30533.37,30627.32,10900],["2025-05-27",30909.17,31097.06,30909.17,31097.06,16800],["2025-05-28",30251.52,32412.35,30063.63,32130.5,18600],["2025-05-29",31472.86,31942.6,31472.86,31942.6,14800],["2025-05-30",31003.12,31848.65,31003.12,31472.86,10300],["2025-06-02",31191.01,31848.65,31191.01,31754.71,12200],["2025-06-03",30533.37,31660.76,30533.37,31472.86,18500],["2025-06-04",31191.01,31660.76,31191.01,31472.86,9600],["2025-06-05",30627.32,31472.86,30627.32,31472.86,9200],["2025-06-06",30815.22,31472.86,30815.22,31472.86,6800],["2025-06-09",31003.12,31191.01,31003.12,31191.01,13300],["2025-06-10",30533.37,31097.06,30533.37,31003.12,10800],["2025-06-11",30533.37,31378.91,30533.37,31284.96,9800],["2025-06-12",30533.37,31097.06,30533.37,31003.12,11500],["2025-06-13",31003.12,31390.65,30615.58,30615.58,8900],["2025-06-16",31196.88,35072.27,30518.69,30518.69,18300],["2025-06-17",31003.12,31293.77,30518.69,31003.12,15200],["2025-06-18",31003.12,31100.0,30615.58,30906.23,10100],["2025-06-19",30518.69,30712.46,30518.69,30712.46,19400],["2025-06-20",30518.69,30712.46,30518.69,30712.46,15500],["2025-06-23",30518.69,30615.58,30131.15,30518.69,13100],["2025-06-24",30034.27,30518.69,30034.27,30421.81,7400],["2025-06-25",30034.27,30712.46,30034.27,30712.46,24900],["2025-06-26",30615.58,30712.46,30324.92,30324.92,22000],["2025-06-27",29549.84,30421.81,29549.84,30421.81,21700],["2025-06-30",30034.27,30712.46,30034.27,30712.46,23400],["2025-07-01",30615.58,30712.46,30615.58,30615.58,10100],["2025-07-02",30615.58,30615.58,30324.92,30421.81,8100],["2025-07-03",30421.81,30712.46,30421.81,30518.69,8900],["2025-07-04",30615.58,30712.46,30228.04,30712.46,20600],["2025-07-07",30615.58,30615.58,30518.69,30615.58,8100],["2025-07-08",30518.69,30615.58,30518.69,30518.69,13600],["2025-07-09",30615.58,30712.46,30615.58,30712.46,16100],["2025-07-10",30712.46,30712.46,30615.58,30712.46,20400],["2025-07-11",30712.46,30712.46,30615.58,30712.46,8900],["2025-07-14",30228.04,30615.58,30131.15,30131.15,15600],["2025-07-15",30518.69,30518.69,30324.92,30324.92,9600],["2025-07-16",30421.81,30615.58,30131.15,30518.69,15400],["2025-07-17",30518.69,30518.69,30131.15,30518.69,19500],["2025-07-18",30034.27,30228.04,30034.27,30228.04,5300],["2025-07-21",29937.38,30324.92,29937.38,30324.92,12900],["2025-07-22",29549.84,30228.04,29549.84,30228.04,19700],["2025-07-23",30034.27,30421.81,30034.27,30421.81,24100],["2025-07-24",30034.27,31003.12,30034.27,30906.23,25800],["2025-07-25",30518.69,30518.69,30324.92,30324.92,15700],["2025-07-28",30324.92,31487.54,30324.92,31390.65,22900],["2025-07-29",30518.69,31003.12,30518.69,30906.23,13900],["2025-07-30",30615.58,30712.46,30421.81,30421.81,9800],["2025-07-31",30518.69,30615.58,30518.69,30518.69,12600],["2025-08-01",30518.69,30615.58,30421.81,30615.58,15600],["2025-08-04",30518.69,30518.69,29840.5,29840.5,21800],["2025-08-05",30324.92,30324.92,30034.27,30228.04,32800],["2025-08-06",30228.04,31003.12,29937.38,30421.81,21400],["2025-08-07",30034.27,30228.04,30034.27,30131.15,14800],["2025-08-08",30228.04,30421.81,30228.04,30228.04,17500],["2025-08-11",30324.92,30518.69,30034.27,30518.69,15200],["2025-08-12",30421.81,30615.58,30034.27,30615.58,28200],["2025-08-13",30421.81,30712.46,30421.81,30615.58,15300],["2025-08-14",30615.58,30906.23,30034.27,30906.23,22600],["2025-08-15",30615.58,30712.46,30324.92,30324.92,21200],["2025-08-18",30518.69,30615.58,30131.15,30131.15,13300],["2025-08-19",30421.81,30906.23,30228.04,30712.46,26000],["2025-08-20",30615.58,30615.58,30034.27,30615.58,26000],["2025-08-21",30518.69,31003.12,30421.81,30906.23,21500],["2025-08-22",30518.69,30518.69,30421.81,30421.81,10900],["2025-08-25",30518.69,30518.69,30034.27,30518.69,13000],["2025-08-26",30421.81,30518.69,30034.27,30518.69,18400],["2025-08-27",30421.81,30421.81,30034.27,30421.81,7200],["2025-08-28",30324.92,30518.69,30034.27,30518.69,19500],["2025-08-29",30228.04,30518.69,29840.5,30518.69,23900],["2025-09-03",30324.92,30518.69,30034.27,30518.69,18200],["2025-09-04",30421.81,30518.69,30228.04,30518.69,9100],["2025-09-05",30421.81,30809.35,30034.27,30518.69,22900],["2025-09-08",30615.58,30615.58,30228.04,30324.92,21200],["2025-09-09",30324.92,30324.92,30034.27,30228.04,10500],["2025-09-10",30228.04,30228.04,30034.27,30034.27,10400],["2025-09-11",30131.15,30324.92,30034.27,30228.04,11900],["2025-09-12",30228.04,30228.04,29840.5,30228.04,12100],["2025-09-15",30131.15,30324.92,29549.84,30131.15,13400],["2025-09-16",30131.15,30421.81,29743.61,30421.81,9700],["2025-09-17",30131.15,30906.23,29840.5,30906.23,29600],["2025-09-18",30518.69,30809.35,30518.69,30615.58,15400],["2025-09-19",30615.58,30615.58,30131.15,30324.92,12800],["2025-09-22",30324.92,30324.92,30131.15,30228.04,13600],["2025-09-23",30228.04,30228.04,30034.27,30131.15,14500],["2025-09-24",30131.15,30324.92,29840.5,30324.92,10500],["2025-09-25",30131.15,30421.81,30034.27,30421.81,16300],["2025-09-26",30324.92,30324.92,30228.04,30324.92,12700],["2025-09-29",30228.04,30421.81,29840.5,30421.81,9500],["2025-09-30",30228.04,30421.81,29840.5,30421.81,13000],["2025-10-01",30228.04,30421.81,29937.38,30421.81,12500],["2025-10-02",30131.15,30131.15,29743.61,30131.15,9600],["2025-10-03",30034.27,30712.46,29743.61,30712.46,23100],["2025-10-06",30228.04,30906.23,30034.27,30906.23,32500],["2025-10-07",30518.69,30615.58,30228.04,30615.58,12100],["2025-10-08",30421.81,30615.58,30034.27,30615.58,19600],["2025-10-09",30421.81,30906.23,30034.27,30906.23,15400],["2025-10-10",30615.58,30906.23,30518.69,30809.35,25900],["2025-10-13",30809.35,30809.35,30324.92,30809.35,14600],["2025-10-14",30615.58,30712.46,30421.81,30712.46,12300],["2025-10-15",30615.58,30615.58,30324.92,30615.58,11200],["2025-10-16",30421.81,30518.69,30034.27,30518.69,14900],["2025-10-17",30421.81,30518.69,30034.27,30518.69,14100],["2025-10-20",30421.81,30518.69,30034.27,30518.69,10600],["2025-10-21",30324.92,30421.81,30131.15,30421.81,11800],["2025-10-22",30324.92,30518.69,30324.92,30421.81,18500],["2025-10-23",30421.81,30421.81,30324.92,30421.81,10000],["2025-10-24",30421.81,30421.81,30034.27,30421.81,7500],["2025-10-27",30324.92,30615.58,30034.27,30615.58,11900],["2025-10-28",30324.92,30421.81,30131.15,30421.81,10300],["2025-10-29",30324.92,30712.46,30034.27,30518.69,15000],["2025-10-30",30421.81,30518.69,30228.04,30324.92,12600],["2025-10-31",30324.92,30421.81,30324.92,30324.92,23600],["2025-11-03",30421.81,30518.69,30421.81,30421.81,11500],["2025-11-04",30518.69,30518.69,30034.27,30421.81,10500],["2025-11-05",30324.92,30518.69,30228.04,30518.69,10800],["2025-11-06",30421.81,30615.58,30421.81,30421.81,17400],["2025-11-07",30518.69,32262.62,30324.92,31971.96,45600],["2025-11-10",31293.77,31390.65,31003.12,31100.0,35900],["2025-11-11",31293.77,32359.5,31293.77,31971.96,27100],["2025-11-12",31875.08,31971.96,30518.69,30615.58,16600],["2025-11-13",31487.54,31875.08,30809.35,31875.08,19300],["2025-11-14",31487.54,31681.31,31003.12,31681.31,11400],["2025-11-17",31487.54,31487.54,30518.69,30615.58,23000],["2025-11-18",30906.23,31003.12,30518.69,30518.69,7900],["2025-11-19",30906.23,30906.23,30228.04,30421.81,19800],["2025-11-20",30324.92,30421.81,30324.92,30421.81,9800],["2025-11-21",30421.81,30421.81,30228.04,30324.92,7700],["2025-11-24",30324.92,30324.92,29937.38,30324.92,9200],["2025-11-25",30228.04,30421.81,30131.15,30421.81,7200],["2025-11-26",30421.81,30615.58,30131.15,30518.69,19000],["2025-11-27",30518.69,30518.69,30034.27,30518.69,21800],["2025-11-28",30421.81,30712.46,30324.92,30712.46,18600],["2025-12-01",30518.69,30518.69,30034.27,30518.69,19400],["2025-12-02",30421.81,30518.69,30034.27,30518.69,15800],["2025-12-03",30421.81,30712.46,30228.04,30518.69,14800],["2025-12-04",30518.69,30712.46,30131.15,30421.81,18700],["2025-12-05",30518.69,30906.23,30228.04,30712.46,26600],["2025-12-08",30615.58,30809.35,30421.81,30421.81,21700],["2025-12-09",30615.58,30615.58,30131.15,30518.69,13500],["2025-12-10",30421.81,30518.69,30228.04,30421.81,15100],["2025-12-11",30421.81,30421.81,30228.04,30228.04,8700],["2025-12-12",30228.04,30228.04,30034.27,30034.27,10800],["2025-12-15",30131.15,30131.15,27999.69,30034.27,14900],["2025-12-16",29937.38,30228.04,29840.5,30228.04,22200],["2025-12-17",30034.27,30324.92,29743.61,30324.92,8200],["2025-12-18",30034.27,30324.92,29937.38,30324.92,17600],["2025-12-19",30228.04,30228.04,30034.27,30228.04,8900],["2025-12-22",30131.15,30421.81,30131.15,30421.81,12400],["2025-12-23",30324.92,30518.69,30034.27,30518.69,22100],["2025-12-24",30034.27,30518.69,30034.27,30518.69,8200],["2025-12-25",30421.81,30421.81,30228.04,30228.04,13200],["2025-12-26",30324.92,30421.81,30034.27,30421.81,16400],["2025-12-29",30324.92,30421.81,30228.04,30421.81,16200],["2025-12-30",30324.92,30324.92,30034.27,30324.92,13800],["2025-12-31",30228.04,30324.92,30034.27,30324.92,9900],["2026-01-05",30228.04,30518.69,30131.15,30518.69,25100],["2026-01-06",30324.92,30518.69,30324.92,30518.69,10100],["2026-01-07",30421.81,30421.81,30228.04,30421.81,26200],["2026-01-08",30324.92,30615.58,30034.27,30518.69,25000],["2026-01-09",30421.81,30518.69,30034.27,30518.69,21900],["2026-01-12",30421.81,30518.69,30034.27,30518.69,20400],["2026-01-13",30324.92,31196.88,30034.27,31196.88,34500],["2026-01-14",30712.46,30809.35,30615.58,30809.35,11200],["2026-01-15",30712.46,30906.23,30518.69,30518.69,13700],["2026-01-16",30809.35,30809.35,30324.92,30712.46,26700],["2026-01-19",30615.58,30615.58,30518.69,30518.69,8100],["2026-01-20",30518.69,30615.58,30518.69,30615.58,19100],["2026-01-21",30518.69,30712.46,30518.69,30712.46,14000],["2026-01-22",30615.58,30809.35,30615.58,30809.35,13000],["2026-01-23",30712.46,30712.46,28677.88,30712.46,45500],["2026-01-26",30131.15,30228.04,29065.42,30228.04,14600],["2026-01-27",30034.27,30131.15,29549.84,29549.84,13300],["2026-01-28",29937.38,30615.58,29840.5,30518.69,31000],["2026-01-29",30228.04,30324.92,30131.15,30324.92,8900],["2026-01-30",30228.04,30421.81,30034.27,30324.92,12000],["2026-02-02",30324.92,30421.81,30228.04,30421.81,9500],["2026-02-03",30324.92,30518.69,30131.15,30518.69,14100],["2026-02-04",30034.27,30421.81,30034.27,30421.81,11200],["2026-02-05",30324.92,30518.69,30324.92,30421.81,16200],["2026-02-06",30421.81,30421.81,30131.15,30421.81,14600],["2026-02-09",30228.04,30518.69,30228.04,30421.81,12500],["2026-02-10",30421.81,30421.81,30034.27,30324.92,13200],["2026-02-11",30228.04,30421.81,30131.15,30421.81,14100],["2026-02-12",30324.92,31196.88,30324.92,31196.88,12100],["2026-02-13",31003.12,31196.88,31003.12,31100.0,13300],["2026-02-23",31100.0,31100.0,31003.12,31003.12,900],["2026-02-24",31003.12,31003.12,30712.46,30906.23,19500],["2026-02-25",30809.35,31003.12,30809.35,30906.23,15800],["2026-02-26",30906.23,31003.12,30615.58,31003.12,12000],["2026-02-27",30906.23,31196.88,30906.23,31196.88,17300],["2026-03-02",31100.0,31100.0,30518.69,30518.69,8900],["2026-03-03",30615.58,30712.46,30421.81,30615.58,22000],["2026-03-04",35169.16,35169.16,30034.27,30712.46,30400],["2026-03-05",30421.81,30518.69,30131.15,30518.69,18500],["2026-03-06",30324.92,30421.81,30324.92,30421.81,17200],["2026-03-09",30421.81,30421.81,30131.15,30131.15,5000],["2026-03-10",30228.04,30421.81,30228.04,30421.81,27100],["2026-03-11",30324.92,30421.81,30034.27,30421.81,20500],["2026-03-12",30324.92,30421.81,30131.15,30421.81,15900],["2026-03-13",30324.92,30324.92,30034.27,30324.92,24300],["2026-03-16",30228.04,30421.81,30228.04,30324.92,20400],["2026-03-17",30324.92,30324.92,30131.15,30228.04,8400],["2026-03-18",30228.04,30324.92,30131.15,30324.92,7500],["2026-03-19",30228.04,30518.69,30228.04,30518.69,16100],["2026-03-20",30421.81,30518.69,30228.04,30518.69,11900],["2026-03-23",30421.81,30421.81,30131.15,30324.92,13900],["2026-03-24",30228.04,30324.92,30131.15,30228.04,20200],["2026-03-25",30228.04,30421.81,30131.15,30421.81,22400],["2026-03-26",30324.92,30324.92,30131.15,30324.92,22000],["2026-03-27",30324.92,30421.81,30131.15,30324.92,16000],["2026-03-30",30324.92,30615.58,30324.92,30615.58,12100],["2026-03-31",30228.04,30712.46,30228.04,30712.46,20800],["2026-04-01",30518.69,30712.46,30518.69,30712.46,8300],["2026-04-02",30615.58,30712.46,30615.58,30712.46,7400],["2026-04-03",30518.69,30518.69,30228.04,30324.92,15600],["2026-04-06",30324.92,30518.69,30324.92,30518.69,16300],["2026-04-07",30421.81,30615.58,30421.81,30615.58,11500],["2026-04-08",30518.69,30809.35,30324.92,30809.35,22500],["2026-04-09",30615.58,30615.58,30518.69,30615.58,12300],["2026-04-10",30615.58,30712.46,30615.58,30712.46,13500],["2026-04-13",30615.58,30615.58,30324.92,30518.69,21800],["2026-04-14",30421.81,30809.35,30421.81,30712.46,27900],["2026-04-15",30615.58,30615.58,30518.69,30615.58,26100],["2026-04-16",30518.69,30518.69,30324.92,30518.69,29000],["2026-04-17",30421.81,30421.81,30228.04,30421.81,13700],["2026-04-20",30324.92,30324.92,30131.15,30228.04,12900],["2026-04-21",30228.04,30228.04,30131.15,30228.04,8400],["2026-04-22",30228.04,30228.04,30228.04,30228.04,200],["2026-04-23",30228.04,30228.04,30131.15,30131.15,10200],["2026-04-24",30228.04,30228.04,30034.27,30034.27,10200],["2026-04-28",30131.15,30324.92,30131.15,30131.15,14900],["2026-04-29",30228.04,30228.04,30034.27,30034.27,16200],["2026-05-04",30131.15,30131.15,29937.38,30034.27,17200],["2026-05-05",30034.27,30131.15,29840.5,29937.38,17300],["2026-05-06",30034.27,30131.15,29937.38,30131.15,18500],["2026-05-07",30131.15,30131.15,29840.5,30034.27,14000],["2026-05-08",29937.38,30131.15,29937.38,30131.15,13400],["2026-05-11",30034.27,30131.15,29937.38,30131.15,18500],["2026-05-12",30034.27,30131.15,29937.38,30131.15,21800],["2026-05-13",30034.27,30131.15,29937.38,30131.15,10700],["2026-05-14",30034.27,30131.15,29937.38,30131.15,18100],["2026-05-15",30034.27,30034.27,29840.5,30034.27,10300],["2026-05-18",29937.38,30131.15,29840.5,30131.15,19000],["2026-05-19",30034.27,30131.15,30034.27,30034.27,16600],["2026-05-20",30034.27,30131.15,29840.5,30131.15,19700],["2026-05-21",29937.38,30034.27,29840.5,30034.27,17100],["2026-05-22",29937.38,30034.27,29937.38,30034.27,9500],["2026-05-25",29937.38,30131.15,29937.38,30131.15,10100],["2026-05-26",30034.27,30131.15,30034.27,30131.15,23700],["2026-05-27",30131.15,30228.04,30034.27,30228.04,17200],["2026-05-28",30131.15,30324.92,30131.15,30228.04,17600],["2026-05-29",30228.04,30421.81,30228.04,30324.92,23100],["2026-06-01",30131.15,30228.04,30034.27,30228.04,8200],["2026-06-02",30131.15,30228.04,30131.15,30228.04,7400],["2026-06-03",30228.04,30421.81,30228.04,30421.81,16200],["2026-06-04",30324.92,30421.81,30324.92,30421.81,7500],["2026-06-05",30421.81,30421.81,30228.04,30421.81,16000],["2026-06-08",30324.92,30421.81,30131.15,30421.81,10100],["2026-06-09",30228.04,30421.81,30228.04,30421.81,7900],["2026-06-10",30324.92,30421.81,30324.92,30421.81,14600],["2026-06-11",30421.81,30421.81,30228.04,30324.92,13700],["2026-06-12",30324.92,30615.58,30131.15,30615.58,37400],["2026-06-15",30034.27,30615.58,30034.27,30615.58,26000],["2026-06-16",30421.81,30809.35,30421.81,30615.58,32200],["2026-06-17",30615.58,31390.65,30615.58,31390.65,40300],["2026-06-18",30906.23,31196.88,30906.23,31196.88,24900],["2026-06-19",30500.0,30900.0,30000.0,30100.0,23600],["2026-06-22",30700.0,31000.0,30000.0,30900.0,19000],["2026-06-23",30800.0,30900.0,30300.0,30900.0,35500],["2026-06-24",30800.0,30900.0,30600.0,30700.0,33200],["2026-06-25",30700.0,30800.0,30600.0,30700.0,22100],["2026-06-26",30700.0,30700.0,30500.0,30600.0,21200],["2026-06-29",30600.0,30700.0,30500.0,30600.0,10300],["2026-06-30",30600.0,30700.0,30300.0,30600.0,15700],["2026-07-01",30600.0,30700.0,30600.0,30700.0,8500],["2026-07-02",30700.0,30900.0,30400.0,30700.0,25100],["2026-07-03",30700.0,30800.0,30500.0,30800.0,17600],["2026-07-06",30700.0,30800.0,30600.0,30600.0,13800],["2026-07-07",30700.0,30700.0,30400.0,30600.0,14900],["2026-07-08",30600.0,30800.0,30500.0,30800.0,27500],["2026-07-09",30700.0,30900.0,30500.0,30500.0,25700],["2026-07-10",30600.0,30900.0,30600.0,30800.0,20200],["2026-07-13",30800.0,30800.0,30500.0,30700.0,33200],["2026-07-14",30700.0,30800.0,30500.0,30700.0,27200],["2026-07-15",30700.0,30800.0,30100.0,30700.0,36100],["2026-07-16",30400.0,30400.0,29500.0,30400.0,37000],["2026-07-17",29900.0,30000.0,29500.0,29800.0,26900],["2026-07-20",29700.0,30000.0,29700.0,29900.0,8400],["2026-07-21",29900.0,30200.0,29700.0,30000.0,32200],["2026-07-22",30000.0,30000.0,29600.0,30000.0,40100],["2026-07-23",29900.0,29900.0,29500.0,29800.0,40300],["2026-07-24",29800.0,30000.0,29700.0,29900.0,36900],["2026-07-27",29900.0,29900.0,29700.0,29800.0,30200],["2026-07-28",29800.0,29800.0,29600.0,29700.0,31900],["2026-07-29",29700.0,29700.0,29500.0,29600.0,19700],["2026-07-30",29600.0,29800.0,29500.0,29800.0,32800],["2026-07-31",29600.0,29700.0,29500.0,29700.0,14000],["2026-08-03",29600.0,29700.0,29500.0,29700.0,32000],["2026-08-04",29600.0,29700.0,29500.0,29700.0,30400],["2026-08-05",29700.0,29900.0,29700.0,29900.0,34500],["2026-08-06",29600.0,29800.0,29600.0,29700.0,21400],["2026-08-07",29700.0,29900.0,29700.0,29900.0,47300],["2026-08-10",29800.0,30200.0,29800.0,30000.0,41400],["2026-08-11",30000.0,30200.0,29900.0,30200.0,45200],["2026-08-12",30100.0,30300.0,30100.0,30300.0,55200],["2026-08-13",30200.0,30500.0,30000.0,30400.0,55500],["2026-08-14",30300.0,30800.0,30200.0,30800.0,42800],["2026-08-17",30500.0,30700.0,30000.0,30600.0,28800],["2026-08-18",30600.0,31400.0,30500.0,30700.0,50800],["2026-08-19",30700.0,31300.0,30700.0,31000.0,53700],["2026-08-20",31000.0,31000.0,30500.0,30600.0,60500],["2026-08-21",30600.0,31300.0,30400.0,30700.0,57100],["2026-08-24",30700.0,30700.0,30100.0,30200.0,40200],["2026-08-25",30200.0,30400.0,30000.0,30200.0,52500],["2026-08-26",30200.0,30200.0,29500.0,29500.0,52000],["2026-08-27",29500.0,30000.0,29200.0,30000.0,59800],["2026-08-28",29500.0,29900.0,29400.0,29800.0,42200],["2026-09-03",29600.0,29900.0,29600.0,29900.0,19400],["2026-09-04",29800.0,29900.0,29600.0,29800.0,43800],["2026-09-07",29800.0,30000.0,29800.0,29900.0,22200],["2026-09-08",29900.0,30200.0,29900.0,30200.0,55900],["2026-09-09",29700.0,30000.0,29700.0,30000.0,45600],["2026-09-10",29900.0,30000.0,29700.0,30000.0,42000],["2026-09-11",29900.0,30200.0,29800.0,29900.0,31700],["2026-09-14",29900.0,30000.0,29800.0,29800.0,57700],["2026-09-15",29900.0,30000.0,29500.0,30000.0,68300],["2026-09-16",29800.0,30000.0,29600.0,29800.0,59300],["2026-09-17",29800.0,30000.0,29700.0,29700.0,60100],["2026-09-18",29800.0,30000.0,29700.0,30000.0,67500],["2026-09-21",29800.0,29900.0,29600.0,29900.0,50100],["2026-09-22",29700.0,29900.0,29500.0,29700.0,64000],["2026-09-23",29500.0,29800.0,29200.0,29700.0,61400],["2026-09-24",29500.0,29700.0,29100.0,29700.0,63500],["2026-09-25",29600.0,29800.0,29500.0,29800.0,62700],["2026-09-28",29700.0,29900.0,29400.0,29700.0,37900],["2026-09-29",29600.0,29800.0,29600.0,29700.0,37800],["2026-09-30",29700.0,29700.0,29500.0,29600.0,19900],["2026-10-01",29600.0,29800.0,29500.0,29600.0,24900],["2026-10-02",29600.0,29600.0,29500.0,29600.0,10500]]}