{"sym":"DTP","index":false,"bars":[["2020-06-18",6644.09,6644.09,6644.09,6644.09,0],["2020-06-19",6644.09,6644.09,6644.09,6644.09,0],["2020-06-22",6644.09,6644.09,6644.09,6644.09,0],["2020-06-23",6644.09,6644.09,6644.09,6644.09,0],["2020-06-24",6644.09,6644.09,6644.09,6644.09,0],["2020-06-25",6644.09,6644.09,6644.09,6644.09,0],["2020-06-26",6644.09,6644.09,6644.09,6644.09,0],["2020-06-29",6644.09,6644.09,6644.09,6644.09,0],["2020-06-30",6644.09,6644.09,6644.09,6644.09,0],["2020-07-01",6644.09,6644.09,6644.09,6644.09,0],["2020-07-02",6644.09,6644.09,6644.09,6644.09,0],["2020-07-03",6644.09,6644.09,6644.09,6644.09,0],["2020-07-06",6644.09,6644.09,6644.09,6644.09,0],["2020-07-07",6644.09,6644.09,6644.09,6644.09,0],["2020-07-08",6644.09,6644.09,6644.09,6644.09,0],["2020-07-09",9272.84,9301.73,9243.95,9243.95,6000],["2020-07-10",9446.16,9879.47,9446.16,9879.47,27100],["2020-07-13",10890.53,10890.53,10890.53,10890.53,52000],["2020-07-14",12508.22,12508.22,12508.22,12508.22,13500],["2020-07-15",14154.8,14183.69,14097.03,14097.03,1800],["2020-07-16",14183.69,14183.69,14183.69,14183.69,900],["2020-07-17",14183.69,14183.69,14183.69,14183.69,13000],["2020-07-20",12074.91,12074.91,12074.91,12074.91,100],["2020-07-21",12074.91,12074.91,12074.91,12074.91,3100],["2020-07-22",12074.91,12074.91,12074.91,12074.91,0],["2020-07-23",11843.81,11988.25,11843.81,11988.25,200],["2020-07-24",10399.45,10399.45,10168.35,10255.01,1600],["2020-07-27",10312.78,10312.78,10312.78,10312.78,0],["2020-07-28",10399.45,10399.45,10399.45,10399.45,900],["2020-07-29",11554.94,11554.94,11554.94,11554.94,100],["2020-07-30",11554.94,11554.94,11554.94,11554.94,0],["2020-07-31",11526.05,11526.05,11526.05,11526.05,200],["2020-08-03",11497.17,11497.17,11497.17,11497.17,300],["2020-08-04",11497.17,11497.17,11497.17,11497.17,0],["2020-08-05",11410.5,11410.5,11410.5,11410.5,200],["2020-08-06",11410.5,11410.5,11410.5,11410.5,0],["2020-08-07",9821.7,9995.02,9821.7,9995.02,200],["2020-08-10",9908.36,9908.36,9908.36,9908.36,100],["2020-08-11",9908.36,9908.36,9908.36,9908.36,0],["2020-08-12",9908.36,9908.36,9908.36,9908.36,9700],["2020-08-13",9908.36,9908.36,9908.36,9908.36,98300],["2020-08-14",9243.95,9532.83,9243.95,9532.83,200],["2020-08-17",8608.43,8608.43,8608.43,8608.43,100],["2020-08-18",8781.75,8781.75,8781.75,8781.75,100],["2020-08-19",8983.97,9243.95,8983.97,9243.95,3200],["2020-08-20",8723.98,8723.98,8723.98,8723.98,3100],["2020-08-21",8723.98,8723.98,8723.98,8723.98,0],["2020-08-24",8723.98,8723.98,8723.98,8723.98,0],["2020-08-25",8897.3,8926.19,8897.3,8926.19,1400],["2020-08-26",9012.85,9243.95,9012.85,9243.95,200],["2020-08-27",7770.7,10486.11,7770.7,8839.53,700],["2020-08-28",8579.54,10110.57,8579.54,10110.57,900],["2020-08-31",10110.57,10110.57,10110.57,10110.57,4200],["2020-09-01",10399.45,10399.45,10370.56,10370.56,2200],["2020-09-03",10399.45,10399.45,10370.56,10370.56,200],["2020-09-04",10399.45,10399.45,10370.56,10399.45,500],["2020-09-07",9532.83,9677.26,9532.83,9532.83,2300],["2020-09-08",9532.83,9532.83,9532.83,9532.83,1200],["2020-09-09",9561.71,9561.71,9561.71,9561.71,100],["2020-09-10",9677.26,9821.7,9590.6,9821.7,3700],["2020-09-11",9619.49,9821.7,9619.49,9821.7,2000],["2020-09-14",9850.59,9850.59,9850.59,9850.59,100],["2020-09-15",9879.47,9879.47,9850.59,9850.59,400],["2020-09-16",9879.47,9879.47,9850.59,9850.59,900],["2020-09-17",9821.7,9821.7,9821.7,9821.7,6500],["2020-09-18",9821.7,9821.7,9792.81,9792.81,1400],["2020-09-21",9677.26,9792.81,9619.49,9792.81,3000],["2020-09-22",9763.92,9821.7,9763.92,9821.7,3300],["2020-09-23",9792.81,9792.81,9792.81,9792.81,200],["2020-09-24",9792.81,9821.96,9792.81,9792.81,700],["2020-09-25",9792.81,9792.81,9792.81,9792.81,0],["2020-09-28",9763.67,9763.67,9734.52,9734.52,200],["2020-09-29",9763.67,9763.67,9763.67,9763.67,0],["2020-09-30",9763.67,9763.67,9763.67,9763.67,0],["2020-10-01",9617.94,9617.94,9472.21,9472.21,900],["2020-10-02",9472.21,9472.21,9326.49,9326.49,400],["2020-10-05",9326.49,9326.49,9326.49,9326.49,100],["2020-10-06",9326.49,9326.49,9326.49,9326.49,0],["2020-10-07",9326.49,9326.49,9326.49,9326.49,0],["2020-10-08",9326.49,9326.49,9326.49,9326.49,0],["2020-10-09",9326.49,9326.49,9326.49,9326.49,0],["2020-10-12",9326.49,9326.49,9326.49,9326.49,0],["2020-10-13",9326.49,9326.49,9326.49,9326.49,0],["2020-10-14",9326.49,9326.49,9326.49,9326.49,300],["2020-10-15",9326.49,9326.49,9326.49,9326.49,0],["2020-10-16",9326.49,9326.49,9326.49,9326.49,0],["2020-10-19",9326.49,9326.49,9326.49,9326.49,1800],["2020-10-20",9647.09,9647.09,9647.09,9647.09,100],["2020-10-21",9588.79,9617.94,9588.79,9617.94,300],["2020-10-22",9617.94,9647.09,9617.94,9647.09,400],["2020-10-23",9326.49,10055.12,9326.49,10055.12,1200],["2020-10-26",9938.54,9938.54,9938.54,9938.54,0],["2020-10-27",9938.54,9938.54,9938.54,9938.54,0],["2020-10-28",9938.54,9938.54,9938.54,9938.54,0],["2020-10-29",9938.54,9938.54,9938.54,9938.54,0],["2020-10-30",9938.54,9938.54,9938.54,9938.54,0],["2020-11-02",9938.54,9938.54,9938.54,9938.54,0],["2020-11-03",9938.54,9938.54,9938.54,9938.54,0],["2020-11-04",10055.12,10055.12,10055.12,10055.12,1100],["2020-11-05",9909.39,9909.39,9909.39,9909.39,500],["2020-11-06",9909.39,9909.39,9909.39,9909.39,0],["2020-11-09",9909.39,9909.39,9909.39,9909.39,0],["2020-11-10",9909.39,9909.39,9909.39,9909.39,100],["2020-11-11",10055.12,10055.12,10055.12,10055.12,200],["2020-11-12",10055.12,10055.12,10055.12,10055.12,0],["2020-11-13",10055.12,10055.12,10055.12,10055.12,0],["2020-11-16",10200.85,10200.85,10200.85,10200.85,500],["2020-11-17",10142.56,10200.85,10142.56,10200.85,1600],["2020-11-18",10171.7,10171.7,10171.7,10171.7,0],["2020-11-19",10200.85,10200.85,10200.85,10200.85,100],["2020-11-20",10200.85,10200.85,10200.85,10200.85,0],["2020-11-23",10200.85,10200.85,10200.85,10200.85,0],["2020-11-24",10200.85,10200.85,10200.85,10200.85,200],["2020-11-25",10200.85,10200.85,9617.94,9617.94,300],["2020-11-26",9996.83,9996.83,9996.83,9996.83,0],["2020-11-27",9326.49,9326.49,9326.49,9326.49,300],["2020-11-30",9326.49,9326.49,9326.49,9326.49,0],["2020-12-01",9326.49,9326.49,9326.49,9326.49,0],["2020-12-02",10142.56,10142.56,9909.39,9909.39,700],["2020-12-03",10055.12,10055.12,10055.12,10055.12,700],["2020-12-04",10171.7,10200.85,10142.56,10200.85,2200],["2020-12-07",10200.85,11220.93,10200.85,11220.93,8800],["2020-12-08",11658.11,12619.9,11658.11,12619.9,7900],["2020-12-09",11658.11,11949.56,11658.11,11949.56,2900],["2020-12-10",12823.92,12823.92,11949.56,11949.56,200],["2020-12-11",13115.37,13115.37,12823.92,12823.92,4600],["2020-12-14",13115.37,13115.37,13115.37,13115.37,600],["2020-12-15",13115.37,13115.37,13115.37,13115.37,0],["2020-12-16",11395.8,12241.01,11191.78,12241.01,3400],["2020-12-17",13115.37,13406.83,13115.37,13406.83,6800],["2020-12-18",13406.83,13406.83,13406.83,13406.83,300],["2020-12-21",13989.73,13989.73,13989.73,13989.73,100],["2020-12-22",13989.73,15155.54,13989.73,15155.54,5000],["2020-12-23",15155.54,15155.54,14572.64,14572.64,3300],["2020-12-24",13406.83,13406.83,12532.47,12532.47,400],["2020-12-25",14572.64,14572.64,13989.73,13989.73,1200],["2020-12-28",13144.52,13989.73,13115.37,13115.37,3000],["2020-12-29",12532.47,15301.27,12532.47,15301.27,1000],["2020-12-30",13698.28,14018.88,13115.37,13989.73,4000],["2020-12-31",13115.37,14572.64,13115.37,14514.35,300],["2021-01-04",13989.73,14426.91,13989.73,14426.91,2100],["2021-01-05",14426.91,14426.91,14281.18,14281.18,800],["2021-01-06",14426.91,14426.91,14426.91,14426.91,100],["2021-01-07",14456.06,14514.35,14456.06,14514.35,800],["2021-01-08",14485.2,14485.2,14135.46,14135.46,200],["2021-01-11",14310.33,14514.35,14310.33,14514.35,1500],["2021-01-12",14514.35,14572.64,14514.35,14572.64,700],["2021-01-13",14426.91,14426.91,14426.91,14426.91,100],["2021-01-14",13989.73,13989.73,13989.73,13989.73,100],["2021-01-15",14514.35,15155.54,14514.35,14864.09,13100],["2021-01-18",14864.09,14864.09,14572.64,14718.36,1900],["2021-01-19",14718.36,14718.36,14718.36,14718.36,0],["2021-01-20",14630.93,14864.09,14630.93,14864.09,6700],["2021-01-21",14834.94,14864.09,14805.8,14834.94,2700],["2021-01-22",14805.8,14805.8,14601.78,14718.36,2000],["2021-01-25",14689.22,14689.22,14689.22,14689.22,0],["2021-01-26",14281.18,14281.18,14281.18,14281.18,500],["2021-01-27",14281.18,14281.18,14281.18,14281.18,0],["2021-01-28",14281.18,14281.18,14281.18,14281.18,100],["2021-01-29",13115.37,13115.37,13115.37,13115.37,100],["2021-02-01",14281.18,14572.64,14281.18,14572.64,500],["2021-02-02",14514.35,14514.35,14514.35,14514.35,0],["2021-02-03",14514.35,14514.35,14514.35,14514.35,0],["2021-02-04",14281.18,14572.64,14281.18,14572.64,700],["2021-02-05",14543.49,14543.49,14543.49,14543.49,0],["2021-02-08",14543.49,14543.49,14543.49,14543.49,0],["2021-02-09",14543.49,14543.49,14543.49,14543.49,0],["2021-02-17",13989.73,14718.36,13989.73,14718.36,2300],["2021-02-18",14630.93,15155.54,14630.93,15155.54,21200],["2021-02-19",14864.09,15446.99,14572.64,15242.98,8600],["2021-02-22",15388.7,16321.35,15388.7,16321.35,15200],["2021-02-23",16437.93,16904.26,16029.9,16758.53,9500],["2021-02-24",17049.98,17049.98,16583.66,16612.81,4300],["2021-02-25",16641.95,17487.16,16641.95,16816.82,4200],["2021-02-26",16671.1,16700.24,14864.09,16263.06,2500],["2021-03-01",16088.19,16350.5,16059.05,16350.5,5700],["2021-03-02",16350.5,16904.26,16350.5,16612.81,1800],["2021-03-03",16554.52,16554.52,16554.52,16554.52,600],["2021-03-04",16263.06,16263.06,16029.9,16088.19,1200],["2021-03-05",16117.34,16117.34,16117.34,16117.34,0],["2021-03-08",15446.99,15621.87,15446.99,15505.29,1300],["2021-03-09",15592.72,16612.81,15301.27,16612.81,1100],["2021-03-10",15446.99,15446.99,15446.99,15446.99,0],["2021-03-11",16612.81,16904.26,16321.35,16321.35,5600],["2021-03-12",17428.87,17487.16,17428.87,17487.16,5900],["2021-03-15",17632.89,18361.52,17632.89,18361.52,7000],["2021-03-16",20868.02,20868.02,20693.14,20868.02,400],["2021-03-17",22150.41,22150.41,22092.12,22092.12,2200],["2021-03-18",22092.12,22092.12,21800.66,21800.66,1300],["2021-03-19",20984.6,22441.86,20401.69,22441.86,19600],["2021-03-22",20110.24,24307.16,20110.24,24307.16,27000],["2021-03-23",24307.16,25997.58,21013.74,24802.63,22000],["2021-03-24",28562.37,28562.37,24190.58,24190.58,2800],["2021-03-25",25210.66,25210.66,23345.36,25064.93,4000],["2021-03-26",24773.48,24860.92,24773.48,24860.92,10700],["2021-03-29",24860.92,26230.75,24860.92,26230.75,15400],["2021-03-30",26230.75,29320.14,26230.75,29320.14,11800],["2021-03-31",32059.8,33225.61,30165.36,30165.36,400],["2021-04-01",30165.36,30165.36,29436.73,29728.18,1600],["2021-04-02",29524.16,29524.16,29436.73,29436.73,600],["2021-04-05",29145.27,30602.54,29145.27,30311.08,1900],["2021-04-06",29728.18,30893.99,29728.18,29728.18,1600],["2021-04-07",30019.63,30311.08,29990.49,30019.63,3400],["2021-04-08",30602.54,30893.99,29436.73,29436.73,700],["2021-04-09",29232.71,29232.71,29145.27,29145.27,6100],["2021-04-12",29145.27,29145.27,28853.82,29145.27,1000],["2021-04-13",28562.37,28853.82,28562.37,28853.82,500],["2021-04-14",28562.37,28562.37,28125.19,28125.19,700],["2021-04-15",28125.19,28125.19,27717.15,27717.15,1000],["2021-04-16",27833.74,27833.74,25356.39,26813.65,1800],["2021-04-19",26813.65,28853.82,26230.75,26230.75,400],["2021-04-20",26230.75,26230.75,26230.75,26230.75,100],["2021-04-22",24482.03,24482.03,22441.86,22587.59,700],["2021-04-23",27105.1,27105.1,24773.48,24773.48,1100],["2021-04-26",25647.84,25647.84,25647.84,25647.84,100],["2021-04-27",23316.22,23607.67,21800.66,23287.07,12900],["2021-04-28",20430.84,23869.98,20401.69,23869.98,1100],["2021-04-29",23316.22,23811.69,23316.22,23811.69,20300],["2021-05-04",23607.67,23607.67,22733.31,23024.77,10400],["2021-05-05",23316.22,23753.4,22441.86,23753.4,13800],["2021-05-06",24482.03,26230.75,23024.77,23345.36,6400],["2021-05-07",23316.22,23374.51,23024.77,23374.51,7700],["2021-05-10",26813.65,26813.65,25356.39,25356.39,4700],["2021-05-11",22441.86,25210.66,22441.86,25210.66,4600],["2021-05-12",24919.21,24919.21,23316.22,23316.22,500],["2021-05-13",23607.67,23607.67,23607.67,23607.67,100],["2021-05-14",23316.22,23316.22,22704.17,22704.17,600],["2021-05-17",22616.73,22820.75,22616.73,22791.6,2500],["2021-05-18",24627.76,24627.76,22616.73,22616.73,1700],["2021-05-19",22879.04,23170.49,22354.42,22354.42,1900],["2021-05-20",23316.22,23316.22,23316.22,23316.22,4000],["2021-05-21",23316.22,23316.22,23316.22,23316.22,0],["2021-05-24",23316.22,23316.22,22587.59,22733.31,1700],["2021-05-25",22733.31,22733.31,22150.41,22150.41,1400],["2021-05-26",20984.6,22441.86,19381.61,22441.86,1500],["2021-05-27",20693.14,20693.14,20693.14,20693.14,0],["2021-05-28",19527.33,20722.29,19527.33,20722.29,1200],["2021-05-31",21421.78,22733.31,21421.78,22733.31,500],["2021-06-01",19818.79,21567.5,19818.79,21567.5,500],["2021-06-02",20401.69,20401.69,20110.24,20401.69,2600],["2021-06-03",20401.69,20401.69,20401.69,20401.69,300],["2021-06-04",21567.5,21567.5,21538.36,21567.5,5300],["2021-06-07",21567.5,21858.95,19235.88,19235.88,900],["2021-06-08",21858.95,21858.95,20984.6,21276.05,1000],["2021-06-09",21127.74,21127.74,20276.76,20276.76,900],["2021-06-10",22008.06,22008.06,19073.65,19161.69,3100],["2021-06-11",19513.81,19953.98,19513.81,19953.98,2500],["2021-06-14",20687.58,20687.58,20511.51,20687.58,800],["2021-06-15",20511.51,21127.74,20482.17,21127.74,1700],["2021-06-16",21685.28,21685.28,21685.28,21685.28,100],["2021-06-17",19895.29,19895.29,19865.94,19865.94,400],["2021-06-18",21655.93,21655.93,21655.93,21655.93,100],["2021-06-21",21655.93,21655.93,21655.93,21655.93,0],["2021-06-22",21098.39,21127.74,21098.39,21127.74,200],["2021-06-23",20540.86,20540.86,20540.86,20540.86,800],["2021-06-24",20540.86,20540.86,20540.86,20540.86,2000],["2021-06-25",20540.86,20540.86,20540.86,20540.86,0],["2021-06-28",20540.86,20540.86,18574.8,20511.51,5900],["2021-06-29",18721.52,18721.52,18721.52,18721.52,600],["2021-06-30",19014.96,19014.96,18721.52,18721.52,1000],["2021-07-01",19953.98,19953.98,19953.98,19953.98,200],["2021-07-02",17841.2,19953.98,17841.2,19924.63,1400],["2021-07-05",19953.98,19953.98,19924.63,19924.63,500],["2021-07-06",19220.37,19220.37,19132.34,19132.34,7100],["2021-07-07",19220.37,19220.37,19073.65,19073.65,1300],["2021-07-08",19103.0,19103.0,19103.0,19103.0,0],["2021-07-09",19103.0,19103.0,19103.0,19103.0,0],["2021-07-12",18662.84,18662.84,18193.33,18193.33,1200],["2021-07-13",17753.17,19044.31,17753.17,18340.05,2000],["2021-07-14",16462.03,19014.96,16462.03,18193.33,900],["2021-07-15",18193.33,18780.21,18193.33,18780.21,800],["2021-07-16",18222.67,18222.67,18222.67,18222.67,100],["2021-07-19",18193.33,18486.77,17899.89,18486.77,600],["2021-07-20",18252.02,18486.77,18252.02,18486.77,3800],["2021-07-21",18486.77,19308.41,18486.77,19308.41,5500],["2021-07-22",17987.92,19631.19,17987.92,19631.19,200],["2021-07-23",18780.21,19073.65,18633.49,18633.49,1500],["2021-07-26",18809.56,18809.56,18809.56,18809.56,0],["2021-07-27",18780.21,18780.21,17606.45,17782.51,2700],["2021-07-28",17870.55,17870.55,17606.45,17606.45,1200],["2021-07-29",17929.23,18780.21,17929.23,18780.21,2000],["2021-07-30",18721.52,19367.09,18721.52,19073.65,4000],["2021-08-02",19367.09,21421.18,19367.09,21421.18,1600],["2021-08-03",19073.65,21421.18,18486.77,21421.18,4500],["2021-08-04",19660.53,21127.74,19660.53,21127.74,2700],["2021-08-05",20540.86,21567.9,20540.86,21421.18,6600],["2021-08-06",21127.74,21127.74,21127.74,21127.74,900],["2021-08-09",21127.74,22008.06,21127.74,22008.06,12900],["2021-08-10",21274.46,21274.46,21274.46,21274.46,100],["2021-08-11",21714.62,21949.37,21127.74,21949.37,400],["2021-08-12",21127.74,21127.74,20834.3,21127.74,3800],["2021-08-13",20804.95,20834.3,20540.86,20540.86,4500],["2021-08-16",20540.86,20540.86,20540.86,20540.86,5300],["2021-08-17",19689.88,21421.18,19660.53,19660.53,3600],["2021-08-18",21421.18,21421.18,19660.53,19660.53,18000],["2021-08-19",21421.18,21421.18,20540.86,20540.86,200],["2021-08-20",20511.51,20511.51,19367.09,19367.09,3100],["2021-08-23",20247.42,20247.42,19220.37,19367.09,2300],["2021-08-24",19953.98,20834.3,19191.03,19191.03,3700],["2021-08-25",20511.51,20804.95,18985.62,19660.53,7600],["2021-08-26",19601.85,19601.85,19220.37,19367.09,15900],["2021-08-27",19396.44,19953.98,19367.09,19953.98,4800],["2021-08-30",19513.81,21949.37,19513.81,21714.62,17700],["2021-08-31",24326.24,24326.24,21714.62,22301.5,27500],["2021-09-01",20863.64,22301.5,20863.64,22301.5,9500],["2021-09-06",21949.37,21978.72,20687.58,21685.28,11900],["2021-09-07",21127.74,21303.8,21098.39,21127.74,2600],["2021-09-08",21274.46,21714.62,20981.02,21127.74,9900],["2021-09-09",20599.55,21274.46,20599.55,20687.58,12800],["2021-09-10",20599.55,20687.58,20540.86,20687.58,5700],["2021-09-13",20687.58,20687.58,20570.2,20570.2,2000],["2021-09-14",20247.42,21685.28,19953.98,20687.58,2600],["2021-09-15",20687.58,20834.3,20599.55,20834.3,3300],["2021-09-16",21421.18,22008.06,21010.36,22008.06,14000],["2021-09-17",21479.87,22242.81,21479.87,22242.81,3400],["2021-09-20",22301.5,22448.22,22154.78,22448.22,5700],["2021-09-21",22594.94,22594.94,22154.78,22565.6,29800],["2021-09-22",22594.94,22829.7,22594.94,22829.7,500],["2021-09-23",22682.97,23181.82,22682.97,23181.82,2700],["2021-09-24",22947.07,23328.54,22917.73,23035.1,3400],["2021-09-27",23035.1,23035.1,22565.6,22565.6,3000],["2021-09-28",22448.22,22448.22,22448.22,22448.22,1000],["2021-09-29",22301.5,22594.94,21714.62,22594.94,9000],["2021-09-30",22301.5,22301.5,22301.5,22301.5,500],["2021-10-01",22301.5,23768.71,22301.5,22594.94,1100],["2021-10-04",22594.94,22594.94,22594.94,22594.94,0],["2021-10-05",19719.22,23181.82,19719.22,23035.1,1500],["2021-10-06",22888.38,23005.76,22008.06,22594.94,6600],["2021-10-07",22184.13,22184.13,22184.13,22184.13,0],["2021-10-08",23035.1,23035.1,23035.1,23035.1,200],["2021-10-11",23035.1,23181.82,23035.1,23181.82,1100],["2021-10-12",23093.79,23093.79,23035.1,23035.1,500],["2021-10-13",22888.38,22888.38,22888.38,22888.38,200],["2021-10-14",23475.27,24502.31,23475.27,23621.99,6300],["2021-10-15",25235.91,25235.91,25235.91,25235.91,100],["2021-10-18",25235.91,25822.79,25235.91,25676.07,900],["2021-10-19",22360.19,26996.55,22360.19,23768.71,2400],["2021-10-20",24942.47,26116.23,24942.47,26116.23,800],["2021-10-21",23475.27,25235.91,23475.27,25235.91,700],["2021-10-22",24649.03,24649.03,24649.03,24649.03,700],["2021-10-25",24649.03,24649.03,24649.03,24649.03,2200],["2021-10-26",24649.03,24649.03,24649.03,24649.03,0],["2021-10-27",27290.0,27436.72,27290.0,27436.72,300],["2021-10-28",27290.0,27290.0,27290.0,27290.0,100],["2021-10-29",26495.14,26642.34,25023.19,26495.14,3700],["2021-11-01",26112.43,26112.43,26112.43,26112.43,0],["2021-11-02",26112.43,26112.43,26112.43,26112.43,0],["2021-11-03",25611.97,25611.97,25023.19,25023.19,1600],["2021-11-04",26495.14,26495.14,26495.14,26495.14,100],["2021-11-05",24728.8,26495.14,24728.8,26495.14,1000],["2021-11-08",26495.14,26495.14,26495.14,26495.14,100],["2021-11-09",26495.14,26495.14,26495.14,26495.14,0],["2021-11-10",26495.14,26495.14,26495.14,26495.14,100],["2021-11-11",26200.75,26200.75,26200.75,26200.75,300],["2021-11-12",24287.21,24287.21,24287.21,24287.21,700],["2021-11-15",25023.19,25317.58,24787.68,25317.58,3200],["2021-11-16",26112.43,26200.75,26082.99,26082.99,2300],["2021-11-17",25023.19,25023.19,25023.19,25023.19,1100],["2021-11-18",25023.19,25023.19,25023.19,25023.19,400],["2021-11-19",25023.19,25023.19,24140.02,24140.02,700],["2021-11-22",25288.14,25906.36,24993.75,25023.19,1400],["2021-11-23",25611.97,25906.36,25317.58,25317.58,2000],["2021-11-24",24404.97,24404.97,24404.97,24404.97,100],["2021-11-25",20754.53,24463.85,20754.53,24081.14,2000],["2021-11-26",23904.51,23904.51,23904.51,23904.51,0],["2021-11-29",23904.51,23904.51,23904.51,23904.51,0],["2021-11-30",25023.19,25023.19,24728.8,24728.8,300],["2021-12-01",25023.19,25317.58,24728.8,25317.58,4400],["2021-12-02",25023.19,25023.19,25023.19,25023.19,100],["2021-12-03",25023.19,25317.58,25023.19,25317.58,2100],["2021-12-06",26200.75,26642.34,26200.75,26642.34,4800],["2021-12-07",25347.02,25611.97,25347.02,25611.97,600],["2021-12-08",25405.9,25906.36,25405.9,25611.97,6000],["2021-12-09",25906.36,25906.36,25641.41,25906.36,4000],["2021-12-10",25935.8,26082.99,25906.36,26082.99,700],["2021-12-13",25965.24,25965.24,25611.97,25906.36,3100],["2021-12-14",25759.17,27672.7,25023.19,27378.31,2400],["2021-12-15",25935.8,27231.12,25876.92,27231.12,4500],["2021-12-16",27083.92,27643.26,25906.36,25906.36,8500],["2021-12-17",28281.33,30543.84,28281.33,30543.84,1100],["2021-12-20",30166.75,30166.75,28733.83,29035.5,4700],["2021-12-21",29035.5,29412.58,29035.5,29035.5,900],["2021-12-22",28733.83,28846.96,28583.0,28658.42,1600],["2021-12-23",27904.25,28281.33,27904.25,27904.25,2400],["2021-12-24",28017.37,28017.37,28017.37,28017.37,0],["2021-12-27",30129.04,30129.04,27150.08,29374.88,1900],["2021-12-28",28168.21,28545.29,27791.12,27791.12,1500],["2021-12-29",28168.21,28168.21,28168.21,28168.21,0],["2021-12-30",28168.21,28205.91,27904.25,27904.25,1500],["2021-12-31",30129.04,30129.04,29412.58,29412.58,1100],["2022-01-04",28469.87,29035.5,28394.46,29035.5,1000],["2022-01-05",28997.79,28997.79,28997.79,28997.79,200],["2022-01-06",30129.04,30129.04,27904.25,27904.25,200],["2022-01-07",29751.96,29751.96,27904.25,27904.25,6800],["2022-01-10",27715.7,27715.7,27715.7,27715.7,100],["2022-01-11",28281.33,28281.33,27715.7,27715.7,2100],["2022-01-12",27904.25,27904.25,27904.25,27904.25,1200],["2022-01-13",27904.25,27904.25,27904.25,27904.25,500],["2022-01-14",27904.25,27904.25,27904.25,27904.25,300],["2022-01-17",27715.7,27715.7,27715.7,27715.7,100],["2022-01-18",26395.91,26772.99,26395.91,26659.87,1000],["2022-01-19",26772.99,26772.99,26772.99,26772.99,200],["2022-01-20",28658.42,28658.42,26772.99,26772.99,2900],["2022-01-21",28356.75,28356.75,26772.99,26772.99,3800],["2022-01-24",26999.24,27074.66,26999.24,27036.95,900],["2022-01-25",27036.95,27036.95,27036.95,27036.95,0],["2022-01-26",27036.95,27527.16,27036.95,27527.16,1800],["2022-01-27",26772.99,26772.99,26772.99,26772.99,100],["2022-01-28",27715.7,27715.7,27715.7,27715.7,300],["2022-02-07",27150.08,27150.08,26961.54,26961.54,200],["2022-02-08",27074.66,27074.66,26772.99,26772.99,400],["2022-02-09",22926.73,26772.99,22926.73,26772.99,900],["2022-02-10",27527.16,27527.16,27338.62,27338.62,200],["2022-02-11",27150.08,27150.08,27150.08,27150.08,100],["2022-02-14",27150.08,27150.08,27150.08,27150.08,0],["2022-02-15",27828.83,27828.83,27828.83,27828.83,100],["2022-02-16",27904.25,30166.75,26772.99,26772.99,3300],["2022-02-17",24208.82,25830.28,24208.82,25830.28,1100],["2022-02-18",24359.65,24359.65,24359.65,24359.65,0],["2022-02-21",20739.64,27866.54,20739.64,27866.54,2400],["2022-02-22",27527.16,27904.25,26395.91,27904.25,3700],["2022-02-23",26056.53,27904.25,26056.53,27904.25,700],["2022-02-24",27564.87,28092.79,25679.45,27150.08,1300],["2022-02-25",27904.25,28658.42,25679.45,27904.25,7000],["2022-02-28",24171.11,28281.33,24171.11,28281.33,3200],["2022-03-01",25151.53,28997.79,25151.53,28997.79,200],["2022-03-02",29789.67,29789.67,26395.91,28092.79,300],["2022-03-03",26622.16,28658.42,26622.16,28620.71,2900],["2022-03-04",28658.42,28658.42,27187.79,27187.79,300],["2022-03-07",27678.0,27678.0,27678.0,27678.0,0],["2022-03-08",25905.7,28658.42,25905.7,27678.0,400],["2022-03-09",27489.45,27489.45,27489.45,27489.45,0],["2022-03-10",28243.62,28281.33,28243.62,28281.33,1500],["2022-03-11",26433.62,29412.58,26433.62,29035.5,2200],["2022-03-14",26395.91,26584.45,26395.91,26584.45,200],["2022-03-15",26395.91,28092.79,26395.91,28092.79,700],["2022-03-16",26584.45,26772.99,26433.62,26772.99,1000],["2022-03-17",27150.08,27150.08,26772.99,27150.08,2000],["2022-03-18",27074.66,27074.66,27074.66,27074.66,200],["2022-03-21",26395.91,26395.91,26395.91,26395.91,1200],["2022-03-22",26433.62,26772.99,26433.62,26509.03,1000],["2022-03-23",26584.45,27527.16,26584.45,27527.16,2500],["2022-03-24",26772.99,26772.99,26772.99,26772.99,300],["2022-03-25",26772.99,26772.99,26772.99,26772.99,0],["2022-03-28",26772.99,26961.54,26395.91,26584.45,1900],["2022-03-29",26395.91,27527.16,26395.91,27527.16,5600],["2022-03-30",26018.82,27187.79,26018.82,26772.99,900],["2022-03-31",26659.87,26659.87,26659.87,26659.87,0],["2022-04-01",27866.54,28055.08,27866.54,28055.08,8200],["2022-04-04",27527.16,28658.42,27527.16,27904.25,1100],["2022-04-05",29035.5,29035.5,27904.25,27904.25,1300],["2022-04-06",28243.62,30166.75,28243.62,28356.75,600],["2022-04-07",29601.13,29601.13,29601.13,29601.13,300],["2022-04-08",30166.75,30920.92,30129.04,30166.75,1900],["2022-04-12",30317.59,30543.84,30166.75,30543.84,1200],["2022-04-13",30920.92,30920.92,30166.75,30166.75,2000],["2022-04-14",30166.75,30166.75,29789.67,29789.67,3300],["2022-04-15",30053.63,30053.63,30053.63,30053.63,0],["2022-04-18",27564.87,30091.34,27564.87,30091.34,300],["2022-04-19",29789.67,29789.67,29789.67,29789.67,200],["2022-04-20",29789.67,29789.67,29789.67,29789.67,200],["2022-04-21",27564.87,27564.87,26471.33,27527.16,3000],["2022-04-22",26395.91,26395.91,26395.91,26395.91,800],["2022-04-25",26395.91,26395.91,26395.91,26395.91,500],["2022-04-26",29374.88,29374.88,29374.88,29374.88,100],["2022-04-27",28205.91,28205.91,27527.16,27527.16,300],["2022-04-28",26245.07,27866.54,26245.07,26395.91,1100],["2022-04-29",29751.96,29751.96,29751.96,29751.96,900],["2022-05-04",26018.82,26131.95,26018.82,26094.24,4900],["2022-05-05",28620.71,28620.71,28620.71,28620.71,100],["2022-05-06",28620.71,28620.71,28620.71,28620.71,0],["2022-05-09",28620.71,28620.71,28620.71,28620.71,0],["2022-05-10",28620.71,28620.71,28620.71,28620.71,0],["2022-05-11",28620.71,28620.71,28620.71,28620.71,0],["2022-05-12",26395.91,26735.28,25264.66,26735.28,3200],["2022-05-13",27941.95,27941.95,24887.57,27640.29,1700],["2022-05-16",26395.91,26395.91,26395.91,26395.91,400],["2022-05-17",27074.66,27074.66,24510.49,26923.83,400],["2022-05-18",26735.28,26735.28,24171.11,25604.03,1100],["2022-05-19",25604.03,25604.03,25264.66,25264.66,600],["2022-05-20",25490.91,25490.91,25490.91,25490.91,0],["2022-05-23",25943.41,25943.41,25943.41,25943.41,300],["2022-05-24",25943.41,25943.41,25943.41,25943.41,0],["2022-05-25",25943.41,25943.41,25943.41,25943.41,0],["2022-05-26",25264.66,25264.66,23002.15,23492.36,1000],["2022-05-27",23944.86,23944.86,23944.86,23944.86,0],["2022-05-30",23944.86,23944.86,23944.86,23944.86,0],["2022-05-31",23944.86,23944.86,23944.86,23944.86,0],["2022-06-01",24887.57,25113.82,24887.57,24887.57,400],["2022-06-02",24887.57,25528.61,24887.57,25528.61,200],["2022-06-03",25490.91,25490.91,25490.91,25490.91,300],["2022-06-06",25490.91,25490.91,25490.91,25490.91,0],["2022-06-07",25490.91,25490.91,25490.91,25490.91,0],["2022-06-08",24887.57,25226.95,23718.61,23718.61,1300],["2022-06-09",25415.49,25415.49,25415.49,25415.49,100],["2022-06-10",25377.78,25490.91,23794.03,25453.2,800],["2022-06-13",23869.44,25113.82,23831.73,23831.73,1800],["2022-06-14",25453.2,25453.2,25264.66,25264.66,400],["2022-06-15",25415.49,25415.49,25415.49,25415.49,0],["2022-06-16",24510.49,24510.49,24510.49,24510.49,200],["2022-06-17",24510.49,25151.53,24510.49,25151.53,700],["2022-06-20",24699.03,24699.03,24699.03,24699.03,0],["2022-06-21",25226.95,25226.95,24887.57,24887.57,300],["2022-06-22",25000.7,25000.7,25000.7,25000.7,0],["2022-06-23",25490.91,25490.91,24887.57,24887.57,300],["2022-06-24",24321.94,25490.91,24321.94,24887.57,500],["2022-06-27",25490.91,25490.91,25490.91,25490.91,100],["2022-06-28",25490.91,25490.91,25490.91,25490.91,0],["2022-06-29",22625.06,22625.06,22625.06,22625.06,100],["2022-06-30",25490.91,25490.91,25490.91,25490.91,100],["2022-07-01",25604.87,25604.87,25604.87,25604.87,100],["2022-07-04",25604.87,25604.87,25604.87,25604.87,0],["2022-07-05",24693.13,24693.13,24693.13,24693.13,100],["2022-07-06",24693.13,24693.13,24693.13,24693.13,0],["2022-07-07",25642.86,25642.86,25642.86,25642.86,100],["2022-07-08",25642.86,25642.86,25642.86,25642.86,0],["2022-07-11",24693.13,24693.13,24693.13,24693.13,100],["2022-07-12",24693.13,24693.13,24655.14,24655.14,400],["2022-07-13",25680.85,25680.85,24693.13,24693.13,300],["2022-07-14",25680.85,25680.85,25680.85,25680.85,100],["2022-07-15",22793.66,24617.15,22071.86,24617.15,800],["2022-07-18",25680.85,25680.85,25680.85,25680.85,100],["2022-07-19",25680.85,25680.85,25680.85,25680.85,0],["2022-07-20",25680.85,25680.85,25680.85,25680.85,0],["2022-07-21",22033.87,24655.14,21843.92,21843.92,43400],["2022-07-22",22793.66,22793.66,21653.97,21653.97,8100],["2022-07-25",21653.97,21653.97,20894.19,20894.19,1500],["2022-07-26",20894.19,20894.19,20894.19,20894.19,1400],["2022-07-27",21274.08,21274.08,21274.08,21274.08,3000],["2022-07-28",21274.08,21274.08,20172.39,20172.39,10000],["2022-07-29",20210.38,20210.38,20134.4,20172.39,600],["2022-08-01",21653.97,21653.97,21653.97,21653.97,500],["2022-08-02",21653.97,21653.97,21653.97,21653.97,0],["2022-08-03",21653.97,21653.97,21653.97,21653.97,0],["2022-08-04",21653.97,21653.97,21653.97,21653.97,0],["2022-08-05",21653.97,21653.97,21653.97,21653.97,0],["2022-08-08",21653.97,21653.97,21653.97,21653.97,0],["2022-08-09",21653.97,21653.97,18652.81,18652.81,200],["2022-08-10",18652.81,18652.81,18652.81,18652.81,700],["2022-08-11",19754.5,19754.5,18994.71,18994.71,700],["2022-08-12",17133.23,20514.29,17133.23,20514.29,600],["2022-08-15",18462.86,19944.45,18462.86,19944.45,200],["2022-08-16",18994.71,18994.71,18994.71,18994.71,1000],["2022-08-17",18994.71,18994.71,18994.71,18994.71,200],["2022-08-18",18994.71,18994.71,18994.71,18994.71,200],["2022-08-19",17513.13,17513.13,17513.13,17513.13,400],["2022-08-22",17513.13,17513.13,17513.13,17513.13,0],["2022-08-23",17551.12,17551.12,17513.13,17513.13,1000],["2022-08-24",17703.07,17703.07,17475.14,17475.14,5400],["2022-08-25",18994.71,18994.71,17513.13,17513.13,200],["2022-08-26",15993.55,18614.82,15993.55,18614.82,200],["2022-08-29",18614.82,18614.82,18234.93,18234.93,200],["2022-08-30",18424.87,18424.87,18424.87,18424.87,0],["2022-08-31",18424.87,18424.87,18424.87,18424.87,100],["2022-09-05",15993.55,18614.82,15993.55,18614.82,500],["2022-09-06",17057.25,17057.25,17057.25,17057.25,0],["2022-09-07",17095.24,17095.24,17095.24,17095.24,300],["2022-09-08",18614.82,18614.82,18614.82,18614.82,500],["2022-09-09",18538.84,18614.82,18538.84,18614.82,300],["2022-09-12",18614.82,18614.82,18234.93,18234.93,2700],["2022-09-13",18424.87,18614.82,18234.93,18386.88,8400],["2022-09-14",18386.88,18614.82,17931.01,17931.01,8100],["2022-09-15",16069.53,16069.53,16069.53,16069.53,400],["2022-09-16",17475.14,17475.14,17475.14,17475.14,100],["2022-09-19",18538.84,18614.82,18538.84,18614.82,1100],["2022-09-20",18614.82,18614.82,18614.82,18614.82,500],["2022-09-21",17855.03,17855.03,17855.03,17855.03,100],["2022-09-22",17855.03,17855.03,17855.03,17855.03,0],["2022-09-23",17855.03,17855.03,17855.03,17855.03,0],["2022-09-26",17475.14,19374.61,17095.24,19374.61,2100],["2022-09-27",18614.82,18614.82,17095.24,18386.88,1100],["2022-09-28",17969.0,17969.0,17969.0,17969.0,0],["2022-09-29",17969.0,17969.0,17969.0,17969.0,0],["2022-09-30",18614.82,18614.82,18614.82,18614.82,100],["2022-10-03",18614.82,18614.82,18614.82,18614.82,0],["2022-10-04",18614.82,18614.82,18614.82,18614.82,0],["2022-10-05",18956.72,18956.72,18956.72,18956.72,300],["2022-10-06",18956.72,18956.72,18956.72,18956.72,0],["2022-10-07",18690.8,18690.8,18690.8,18690.8,300],["2022-10-10",18614.82,18614.82,17095.24,17095.24,2700],["2022-10-11",17968.76,17968.76,16821.82,16821.82,600],["2022-10-12",18121.68,18121.68,18121.68,18121.68,100],["2022-10-13",17586.44,17930.53,16821.82,17930.53,3500],["2022-10-14",17854.06,19115.7,17854.06,18924.54,7600],["2022-10-17",17968.76,17968.76,17968.76,17968.76,400],["2022-10-18",18886.31,18886.31,18351.07,18351.07,1600],["2022-10-19",17968.76,17968.76,16057.19,16439.5,3800],["2022-10-20",15674.87,15674.87,14527.93,15674.87,3200],["2022-10-21",17433.52,17471.75,16439.5,17471.75,1100],["2022-10-24",16439.5,18848.08,16439.5,18733.39,2700],["2022-10-25",17012.97,18886.31,16821.82,18886.31,800],["2022-10-26",19077.47,19077.47,19077.47,19077.47,100],["2022-10-27",18733.39,19115.7,18733.39,19115.7,4100],["2022-10-28",21677.2,21677.2,21677.2,21677.2,100],["2022-10-31",18504.0,21677.2,18504.0,21677.2,4800],["2022-11-01",21409.58,21447.81,21409.58,21447.81,3300],["2022-11-02",21409.58,21409.58,21409.58,21409.58,0],["2022-11-03",21409.58,21638.97,18465.77,21638.97,5200],["2022-11-04",21638.97,21791.9,18351.07,21791.9,14500],["2022-11-07",21409.58,21409.58,21409.58,21409.58,6600],["2022-11-08",21409.58,22174.21,21409.58,22174.21,5300],["2022-11-09",22977.07,22977.07,22977.07,22977.07,100],["2022-11-10",23894.62,26341.43,23894.62,23894.62,2000],["2022-11-11",22938.84,24850.41,22938.84,24850.41,5200],["2022-11-14",21447.81,21447.81,21447.81,21447.81,100],["2022-11-15",24047.55,24047.55,24047.55,24047.55,100],["2022-11-16",23703.47,25959.12,23703.47,25959.12,900],["2022-11-17",22938.84,25232.72,22938.84,25232.72,2800],["2022-11-18",24850.41,26303.2,24850.41,26303.2,2400],["2022-11-21",22441.83,22441.83,22441.83,22441.83,100],["2022-11-22",25615.04,25806.19,25423.88,25806.19,2700],["2022-11-23",27144.29,27526.61,27144.29,27526.61,1300],["2022-11-24",27335.45,27526.61,27335.45,27335.45,4000],["2022-11-25",29820.49,29820.49,29820.49,29820.49,100],["2022-11-28",25462.11,25462.11,25462.11,25462.11,100],["2022-11-29",25462.11,25462.11,25462.11,25462.11,0],["2022-11-30",26761.98,26761.98,26761.98,26761.98,1600],["2022-12-01",26761.98,26761.98,26761.98,26761.98,0],["2022-12-02",26761.98,26761.98,26761.98,26761.98,0],["2022-12-05",27526.61,27526.61,27526.61,27526.61,1000],["2022-12-06",24085.78,27526.61,24085.78,27526.61,6000],["2022-12-07",22938.84,27526.61,22938.84,27526.61,3000],["2022-12-08",24085.78,27947.15,24085.78,27947.15,8100],["2022-12-09",27182.52,27182.52,27182.52,27182.52,0],["2022-12-12",25653.27,27526.61,25653.27,27526.61,1600],["2022-12-13",25767.96,25767.96,25767.96,25767.96,0],["2022-12-14",25767.96,25767.96,25767.96,25767.96,0],["2022-12-15",25844.43,29438.18,25844.43,29438.18,3900],["2022-12-16",26876.67,30890.97,26876.67,30890.97,26100],["2022-12-19",30585.12,30585.12,30585.12,30585.12,1600],["2022-12-20",30585.12,30585.12,30585.12,30585.12,2500],["2022-12-21",30585.12,30585.12,30585.12,30585.12,300],["2022-12-22",30585.12,30585.12,30585.12,30585.12,0],["2022-12-23",30776.28,30776.28,30776.28,30776.28,500],["2022-12-26",30776.28,30776.28,30776.28,30776.28,0],["2022-12-27",30661.58,30661.58,30661.58,30661.58,100],["2022-12-28",33873.02,33873.02,33873.02,33873.02,100],["2022-12-29",33873.02,33873.02,33873.02,33873.02,0],["2022-12-30",33873.02,34408.26,33873.02,34408.26,300],["2023-01-03",29820.49,29820.49,29820.49,29820.49,100],["2023-01-04",30967.43,30967.43,30967.43,30967.43,5400],["2023-01-05",30967.43,30967.43,30967.43,30967.43,0],["2023-01-06",31349.75,31349.75,31349.75,31349.75,800],["2023-01-09",33643.63,33643.63,32496.69,32496.69,800],["2023-01-10",32917.23,32917.23,32917.23,32917.23,0],["2023-01-11",32917.23,32917.23,32917.23,32917.23,0],["2023-01-12",30585.12,30585.12,30585.12,30585.12,100],["2023-01-13",30585.12,30585.12,30585.12,30585.12,0],["2023-01-16",30585.12,30585.12,30585.12,30585.12,0],["2023-01-17",30585.12,30585.12,30585.12,30585.12,0],["2023-01-18",30585.12,30585.12,30585.12,30585.12,0],["2023-01-19",34408.26,35172.89,34408.26,35172.89,3600],["2023-01-27",35019.96,35019.96,35019.96,35019.96,0],["2023-01-30",35019.96,35019.96,35019.96,35019.96,0],["2023-01-31",35019.96,35019.96,35019.96,35019.96,0],["2023-02-01",32879.0,33070.16,32879.0,33070.16,400],["2023-02-02",32993.7,32993.7,32993.7,32993.7,0],["2023-02-03",32993.7,32993.7,32993.7,32993.7,0],["2023-02-06",32993.7,32993.7,32993.7,32993.7,2400],["2023-02-07",32993.7,32993.7,32993.7,32993.7,200],["2023-02-08",32993.7,32993.7,32993.7,32993.7,0],["2023-02-09",32993.7,32993.7,32993.7,32993.7,0],["2023-02-10",32993.7,33605.4,32993.7,33261.32,1200],["2023-02-13",33261.32,33261.32,33261.32,33261.32,200],["2023-02-14",33261.32,33261.32,33261.32,33261.32,0],["2023-02-15",33261.32,33261.32,33261.32,33261.32,100],["2023-02-16",33223.09,33261.32,33223.09,33261.32,500],["2023-02-17",38193.17,38193.17,38193.17,38193.17,200],["2023-02-20",38193.17,38193.17,38193.17,38193.17,0],["2023-02-21",33261.32,33261.32,33261.32,33261.32,400],["2023-02-22",33261.32,33261.32,33261.32,33261.32,0],["2023-02-23",33261.32,33261.32,33261.32,33261.32,0],["2023-02-24",33261.32,33261.32,33261.32,33261.32,0],["2023-02-27",33261.32,33261.32,33261.32,33261.32,0],["2023-02-28",32496.69,33261.32,32496.69,33261.32,10900],["2023-03-01",32534.92,32534.92,32534.92,32534.92,0],["2023-03-02",32534.92,32534.92,32534.92,32534.92,0],["2023-03-03",32879.0,32879.0,32879.0,32879.0,200],["2023-03-06",32879.0,32879.0,32879.0,32879.0,100],["2023-03-07",32879.0,32879.0,32879.0,32879.0,0],["2023-03-08",32879.0,32879.0,32879.0,32879.0,0],["2023-03-09",32879.0,32879.0,32879.0,32879.0,0],["2023-03-10",32879.0,32879.0,32879.0,32879.0,0],["2023-03-13",32879.0,32879.0,32879.0,32879.0,0],["2023-03-14",32879.0,32879.0,32879.0,32879.0,0],["2023-03-15",32879.0,32879.0,32879.0,32879.0,0],["2023-03-16",32879.0,32879.0,32879.0,32879.0,0],["2023-03-17",32879.0,32879.0,32879.0,32879.0,0],["2023-03-20",32879.0,32879.0,32879.0,32879.0,0],["2023-03-21",32879.0,32879.0,32879.0,32879.0,0],["2023-03-22",32879.0,32879.0,32879.0,32879.0,0],["2023-03-23",32879.0,32879.0,32879.0,32879.0,0],["2023-03-24",32879.0,32879.0,32879.0,32879.0,0],["2023-03-27",32879.0,32879.0,32879.0,32879.0,0],["2023-03-28",32879.0,32879.0,32879.0,32879.0,0],["2023-03-29",29438.18,29438.18,29438.18,29438.18,100],["2023-03-30",29438.18,29438.18,29438.18,29438.18,0],["2023-03-31",27717.76,27717.76,27717.76,27717.76,7100],["2023-04-03",27526.61,31693.83,27335.45,31273.28,9799],["2023-04-04",30585.12,31693.83,30585.12,31273.28,4300],["2023-04-05",32458.46,32458.46,31273.28,31273.28,3700],["2023-04-06",31349.75,31349.75,31349.75,31349.75,0],["2023-04-07",31349.75,31349.75,31349.75,31349.75,0],["2023-04-10",32687.85,32687.85,31273.28,31273.28,15900],["2023-04-11",32076.14,32076.14,32076.14,32076.14,100],["2023-04-12",32076.14,32076.14,32076.14,32076.14,0],["2023-04-13",32076.14,32076.14,32076.14,32076.14,0],["2023-04-14",30967.43,30967.43,30967.43,30967.43,200],["2023-04-17",30967.43,30967.43,30967.43,30967.43,200],["2023-04-18",33605.4,33605.4,32496.69,32496.69,400],["2023-04-19",32764.31,32764.31,32764.31,32764.31,0],["2023-04-20",32764.31,32764.31,32764.31,32764.31,0],["2023-04-21",32764.31,32764.31,32764.31,32764.31,0],["2023-04-24",32764.31,32764.31,32764.31,32764.31,0],["2023-04-25",32764.31,32764.31,32764.31,32764.31,0],["2023-04-26",29055.86,29055.86,29055.86,29055.86,100],["2023-04-27",29055.86,32267.3,28673.55,32267.3,4000],["2023-04-28",33299.55,33299.55,31273.28,31273.28,1600],["2023-05-04",31540.9,31540.9,31540.9,31540.9,0],["2023-05-05",31655.6,31655.6,31655.6,31655.6,100],["2023-05-08",32076.14,32076.14,30929.2,30967.43,7300],["2023-05-09",30967.43,30967.43,30967.43,30967.43,0],["2023-05-10",30967.43,30967.43,30967.43,30967.43,0],["2023-05-11",31311.52,31349.75,31311.52,31349.75,1100],["2023-05-12",31349.75,31349.75,31349.75,31349.75,0],["2023-05-15",29820.49,31158.59,29820.49,31158.59,3366],["2023-05-16",29858.72,29858.72,29858.72,29858.72,300],["2023-05-17",29858.72,29858.72,29858.72,29858.72,0],["2023-05-18",31349.75,31349.75,31349.75,31349.75,1000],["2023-05-19",31349.75,31349.75,31349.75,31349.75,0],["2023-05-22",30967.43,31349.75,30967.43,31349.75,2200],["2023-05-23",31158.59,31158.59,31158.59,31158.59,0],["2023-05-24",31158.59,31158.59,31158.59,31158.59,0],["2023-05-25",31158.59,31158.59,31158.59,31158.59,0],["2023-05-26",31158.59,31158.59,31158.59,31158.59,0],["2023-05-29",30202.81,30202.81,30202.81,30202.81,600],["2023-05-30",31158.59,31464.44,31158.59,31464.44,1400],["2023-05-31",31349.75,36090.44,31349.75,31349.75,1400],["2023-06-01",31808.52,31808.52,31808.52,31808.52,0],["2023-06-02",31808.52,31808.52,31808.52,31808.52,0],["2023-06-05",31808.52,31808.52,31808.52,31808.52,0],["2023-06-06",31808.52,31808.52,31808.52,31808.52,0],["2023-06-07",31808.52,31808.52,31808.52,31808.52,0],["2023-06-08",31808.52,31808.52,31808.52,31808.52,0],["2023-06-09",31731.6,31731.6,31731.6,31731.6,500],["2023-06-12",31731.6,31731.6,31731.6,31731.6,0],["2023-06-13",31731.6,31731.6,31731.6,31731.6,0],["2023-06-14",31731.6,31731.6,31731.6,31731.6,0],["2023-06-15",31731.6,31731.6,31731.6,31731.6,0],["2023-06-16",31731.6,31731.6,31731.6,31731.6,0],["2023-06-19",31731.6,31731.6,31731.6,31731.6,0],["2023-06-20",31731.6,31731.6,31731.6,31731.6,500],["2023-06-21",31731.6,31731.6,31731.6,31731.6,0],["2023-06-22",31731.6,31731.6,31731.6,31731.6,0],["2023-06-23",33077.79,33077.79,33077.79,33077.79,100],["2023-06-26",33077.79,33077.79,33077.79,33077.79,0],["2023-06-27",33077.79,33077.79,33077.79,33077.79,0],["2023-06-28",31539.29,32693.16,31539.29,32693.16,1100],["2023-06-29",31539.29,31539.29,31539.29,31539.29,1000],["2023-06-30",31539.29,31539.29,31539.29,31539.29,0],["2023-07-03",31539.29,31539.29,31539.29,31539.29,1000],["2023-07-04",31539.29,32654.7,30770.04,32654.7,1600],["2023-07-05",31846.99,31846.99,31846.99,31846.99,0],["2023-07-06",31846.99,31846.99,31846.99,31846.99,0],["2023-07-07",31846.99,31846.99,31846.99,31846.99,0],["2023-07-10",31846.99,31846.99,31846.99,31846.99,0],["2023-07-11",31923.91,32693.16,31923.91,32693.16,600],["2023-07-12",32577.77,32577.77,32577.77,32577.77,0],["2023-07-13",32577.77,32577.77,32577.77,32577.77,5700],["2023-07-14",32577.77,32577.77,32577.77,32577.77,0],["2023-07-17",32577.77,32577.77,32577.77,32577.77,0],["2023-07-18",32577.77,32577.77,32577.77,32577.77,0],["2023-07-19",31923.91,31923.91,31539.29,31539.29,1300],["2023-07-20",31539.29,31539.29,31539.29,31539.29,500],["2023-07-21",35385.54,36270.18,35385.54,36270.18,7100],["2023-07-24",38462.54,38462.54,36193.25,36347.1,14400],["2023-07-25",36347.1,36347.1,36154.79,36347.1,1900],["2023-07-26",36347.1,36347.1,36347.1,36347.1,2800],["2023-07-27",38462.54,38462.54,37693.29,37693.29,1200],["2023-07-28",38039.46,38039.46,38039.46,38039.46,0],["2023-07-31",36347.1,36347.1,36347.1,36347.1,500],["2023-08-01",34616.29,36500.95,34616.29,36500.95,8500],["2023-08-02",36500.95,36500.95,36500.95,36500.95,500],["2023-08-03",34616.29,34616.29,34231.66,34231.66,200],["2023-08-04",34423.98,34423.98,34423.98,34423.98,0],["2023-08-07",34616.29,34616.29,34616.29,34616.29,400],["2023-08-08",34616.29,34616.29,34616.29,34616.29,0],["2023-08-09",35962.48,38077.92,35193.23,38077.92,26000],["2023-08-10",37154.82,37154.82,37154.82,37154.82,0],["2023-08-11",37154.82,37154.82,37154.82,37154.82,0],["2023-08-14",36654.8,38039.46,36654.8,38039.46,600],["2023-08-15",37693.29,38077.92,37693.29,38077.92,2400],["2023-08-16",38385.62,38385.62,37693.29,37693.29,10600],["2023-08-17",37693.29,37693.29,37693.29,37693.29,1800],["2023-08-18",37693.29,37693.29,37693.29,37693.29,0],["2023-08-21",37693.29,38077.92,37693.29,38077.92,2400],["2023-08-22",36231.72,36231.72,36231.72,36231.72,200],["2023-08-23",36231.72,36231.72,36231.72,36231.72,0],["2023-08-24",36231.72,36231.72,36231.72,36231.72,0],["2023-08-25",36231.72,36231.72,36231.72,36231.72,0],["2023-08-28",37693.29,37693.29,37693.29,37693.29,100],["2023-08-29",37693.29,37693.29,37693.29,37693.29,0],["2023-08-30",36193.25,36193.25,36193.25,36193.25,100],["2023-08-31",30770.04,34616.29,30770.04,34616.29,400],["2023-09-05",32693.16,32693.16,32693.16,32693.16,0],["2023-09-06",37308.67,37500.98,37308.67,37500.98,500],["2023-09-07",37347.13,37347.13,37347.13,37347.13,0],["2023-09-08",37347.13,37347.13,37347.13,37347.13,0],["2023-09-11",37347.13,37347.13,37347.13,37347.13,0],["2023-09-12",37347.13,37347.13,37347.13,37347.13,0],["2023-09-13",37347.13,37347.13,37347.13,37347.13,0],["2023-09-14",36539.42,40001.05,36539.42,40001.05,200],["2023-09-15",36500.95,36500.95,36500.95,36500.95,100],["2023-09-18",36500.95,36500.95,36500.95,36500.95,0],["2023-09-19",36500.95,36500.95,36500.95,36500.95,0],["2023-09-20",36539.42,36539.42,36462.49,36462.49,400],["2023-09-21",36500.95,36500.95,36500.95,36500.95,0],["2023-09-22",36539.42,36539.42,36539.42,36539.42,1000],["2023-09-25",36539.42,36539.42,36539.42,36539.42,2600],["2023-09-26",36577.88,36577.88,36577.88,36577.88,1000],["2023-09-27",36577.88,36577.88,36577.88,36577.88,0],["2023-09-28",37654.83,37693.29,37654.83,37693.29,200],["2023-09-29",37693.29,37693.29,37693.29,37693.29,400],["2023-10-02",37693.29,37693.29,37693.29,37693.29,0],["2023-10-03",38424.08,38424.08,38424.08,38424.08,500],["2023-10-04",35530.7,35530.7,35530.7,35530.7,100],["2023-10-05",39890.06,39890.06,39890.06,39890.06,3700],["2023-10-06",39890.06,39890.06,39890.06,39890.06,0],["2023-10-09",41664.67,41664.67,38192.61,38192.61,2600],["2023-10-10",38578.39,40121.53,38578.39,40121.53,400],["2023-10-11",34759.13,34759.13,34759.13,34759.13,100],["2023-10-12",39697.17,39697.17,39697.17,39697.17,600],["2023-10-13",39697.17,39697.17,39697.17,39697.17,0],["2023-10-16",35106.34,37806.83,35106.34,37806.83,500],["2023-10-17",38192.61,38192.61,38192.61,38192.61,100],["2023-10-18",38192.61,38385.5,38192.61,38385.5,6000],["2023-10-19",39735.75,39735.75,39735.75,39735.75,200],["2023-10-20",39735.75,39735.75,39735.75,39735.75,0],["2023-10-23",39735.75,39928.64,39735.75,39735.75,4300],["2023-10-24",38771.29,38771.29,38771.29,38771.29,100],["2023-10-25",40430.16,41973.29,40430.16,41973.29,2900],["2023-10-26",41163.15,41664.67,41163.15,41664.67,1600],["2023-10-27",41664.67,42474.81,41664.67,42474.81,1000],["2023-10-30",42320.5,42320.5,42320.5,42320.5,0],["2023-10-31",42397.66,43979.37,42397.66,43979.37,2200],["2023-11-01",42436.23,43207.8,42436.23,43207.8,1000],["2023-11-02",40507.31,40507.31,40507.31,40507.31,100],["2023-11-03",44365.15,45522.51,44365.15,45522.51,700],["2023-11-06",44712.36,44712.36,44712.36,44712.36,0],["2023-11-07",46178.34,46294.07,46178.34,46294.07,1200],["2023-11-08",46216.92,46216.92,46216.92,46216.92,0],["2023-11-09",46679.86,46679.86,46679.86,46679.86,1000],["2023-11-10",46679.86,46679.86,46679.86,46679.86,0],["2023-11-13",50923.48,50923.48,50923.48,50923.48,100],["2023-11-14",50923.48,50923.48,50923.48,50923.48,0],["2023-11-15",50923.48,50923.48,50923.48,50923.48,0],["2023-11-16",50846.32,50923.48,50846.32,50923.48,600],["2023-11-17",51116.37,52042.25,49766.13,49766.13,1100],["2023-11-20",50730.59,52080.83,50730.59,52080.83,1100],["2023-11-21",51463.58,51463.58,51463.58,51463.58,0],["2023-11-22",51887.94,51887.94,51887.94,51887.94,500],["2023-11-23",51887.94,51887.94,51887.94,51887.94,0],["2023-11-24",51887.94,51887.94,51887.94,51887.94,0],["2023-11-27",52080.83,53238.18,52080.83,53238.18,600],["2023-11-28",52273.73,52775.24,52273.73,52775.24,300],["2023-11-29",52620.93,52620.93,52620.93,52620.93,0],["2023-11-30",52466.62,52466.62,52466.62,52466.62,200],["2023-12-01",52466.62,52466.62,52466.62,52466.62,0],["2023-12-04",53238.18,53238.18,53238.18,53238.18,200],["2023-12-05",53238.18,53238.18,53238.18,53238.18,0],["2023-12-06",54202.64,54318.38,54202.64,54318.38,500],["2023-12-07",54241.22,54241.22,54241.22,54241.22,0],["2023-12-08",53623.97,53623.97,53238.18,53238.18,200],["2023-12-11",53431.08,53431.08,53431.08,53431.08,0],["2023-12-12",54395.54,54395.54,54395.54,54395.54,100],["2023-12-13",54395.54,54395.54,54395.54,54395.54,0],["2023-12-14",54395.54,54395.54,54395.54,54395.54,0],["2023-12-15",54356.96,54356.96,54356.96,54356.96,100],["2023-12-18",53623.97,53623.97,53238.18,53238.18,200],["2023-12-19",52466.62,52466.62,52466.62,52466.62,800],["2023-12-20",52466.62,52466.62,52466.62,52466.62,0],["2023-12-21",52466.62,52466.62,52466.62,52466.62,0],["2023-12-22",52466.62,52466.62,52466.62,52466.62,0],["2023-12-25",52466.62,52466.62,52466.62,52466.62,0],["2023-12-26",52466.62,52466.62,52466.62,52466.62,700],["2023-12-27",52466.62,52466.62,52466.62,52466.62,0],["2023-12-28",52428.04,52428.04,52428.04,52428.04,100],["2023-12-29",52428.04,52428.04,52428.04,52428.04,0],["2024-01-02",52428.04,52428.04,52428.04,52428.04,0],["2024-01-03",52428.04,52428.04,52428.04,52428.04,0],["2024-01-04",52428.04,52428.04,52428.04,52428.04,0],["2024-01-05",50151.91,50923.48,50151.91,50151.91,1600],["2024-01-08",50499.12,50499.12,50499.12,50499.12,0],["2024-01-09",46486.97,46679.86,46294.07,46679.86,16400],["2024-01-10",46448.39,46448.39,46448.39,46448.39,0],["2024-01-11",50151.91,50151.91,50151.91,50151.91,100],["2024-01-12",50151.91,50151.91,50151.91,50151.91,100],["2024-01-15",50151.91,50151.91,50151.91,50151.91,0],["2024-01-16",42629.13,50923.48,42629.13,50923.48,300],["2024-01-17",47258.53,47258.53,47258.53,47258.53,2000],["2024-01-18",47258.53,47258.53,47258.53,47258.53,0],["2024-01-19",47258.53,47258.53,47258.53,47258.53,0],["2024-01-22",48222.99,48222.99,46294.07,47065.64,7300],["2024-01-23",46679.86,47837.21,46679.86,47837.21,600],["2024-01-24",47258.53,47258.53,47258.53,47258.53,0],["2024-01-25",46486.97,47065.64,46294.07,47065.64,700],["2024-01-26",46525.54,46525.54,46525.54,46525.54,0],["2024-01-29",46525.54,46525.54,46525.54,46525.54,0],["2024-01-30",46525.54,46525.54,46525.54,46525.54,0],["2024-01-31",46525.54,46525.54,46525.54,46525.54,0],["2024-02-01",46525.54,46525.54,46525.54,46525.54,5000],["2024-02-02",39928.64,46525.54,39928.64,46525.54,200],["2024-02-05",43246.38,43246.38,43246.38,43246.38,0],["2024-02-06",43246.38,43246.38,43246.38,43246.38,0],["2024-02-07",43246.38,43246.38,43246.38,43246.38,0],["2024-02-15",43246.38,43246.38,43246.38,43246.38,0],["2024-02-16",46872.75,46988.48,46294.07,46294.07,400],["2024-02-19",46294.07,46486.97,46294.07,46486.97,300],["2024-02-20",46371.23,46371.23,46371.23,46371.23,0],["2024-02-21",46371.23,46371.23,46371.23,46371.23,0],["2024-02-22",46371.23,46371.23,46371.23,46371.23,0],["2024-02-23",46371.23,46371.23,46371.23,46371.23,0],["2024-02-26",46371.23,46371.23,46371.23,46371.23,0],["2024-02-27",46371.23,46371.23,46371.23,46371.23,0],["2024-02-28",45059.57,45059.57,45059.57,45059.57,500],["2024-02-29",46294.07,46294.07,46294.07,46294.07,100],["2024-03-01",46294.07,46294.07,46294.07,46294.07,0],["2024-03-04",47682.9,47682.9,47682.9,47682.9,100],["2024-03-05",47682.9,47682.9,47682.9,47682.9,0],["2024-03-06",47682.9,47682.9,47682.9,47682.9,0],["2024-03-07",47682.9,47682.9,47682.9,47682.9,0],["2024-03-08",47682.9,47682.9,47682.9,47682.9,0],["2024-03-11",47682.9,47682.9,47682.9,47682.9,0],["2024-03-12",46294.07,46294.07,46294.07,46294.07,100],["2024-03-13",46294.07,46294.07,46294.07,46294.07,200],["2024-03-14",46294.07,46294.07,46294.07,46294.07,0],["2024-03-15",46294.07,46294.07,46294.07,46294.07,0],["2024-03-18",47065.64,47065.64,47065.64,47065.64,100],["2024-03-19",47065.64,47065.64,47065.64,47065.64,0],["2024-03-20",47065.64,47065.64,47065.64,47065.64,0],["2024-03-21",46294.07,46679.86,46294.07,46679.86,700],["2024-03-22",44365.15,46294.07,44365.15,46294.07,200],["2024-03-25",45329.61,45329.61,45329.61,45329.61,0],["2024-03-26",45329.61,45329.61,45329.61,45329.61,0],["2024-03-27",45329.61,45329.61,45329.61,45329.61,0],["2024-03-28",46294.07,46294.07,46294.07,46294.07,100],["2024-03-29",46294.07,46294.07,46294.07,46294.07,0],["2024-04-01",46294.07,46294.07,46294.07,46294.07,0],["2024-04-02",46294.07,46294.07,46294.07,46294.07,1000],["2024-04-03",46294.07,46294.07,46294.07,46294.07,0],["2024-04-04",42436.23,47644.32,42436.23,47644.32,4400],["2024-04-05",46872.75,46872.75,46872.75,46872.75,0],["2024-04-08",46294.07,46679.86,46294.07,46679.86,200],["2024-04-09",46486.97,46486.97,46486.97,46486.97,0],["2024-04-10",46679.86,50151.91,46679.86,48222.99,6400],["2024-04-11",46679.86,46679.86,46679.86,46679.86,400],["2024-04-12",48608.78,48608.78,48608.78,48608.78,100],["2024-04-15",47451.43,47451.43,45136.72,45136.72,600],["2024-04-16",46294.07,49341.77,46294.07,49341.77,200],["2024-04-17",47837.21,47837.21,47837.21,47837.21,0],["2024-04-19",47451.43,47451.43,47451.43,47451.43,100],["2024-04-22",47644.32,47644.32,46294.07,46294.07,300],["2024-04-23",46294.07,46294.07,46294.07,46294.07,100],["2024-04-24",50151.91,50151.91,46679.86,46679.86,200],["2024-04-25",48415.89,48415.89,48415.89,48415.89,0],["2024-04-26",48415.89,48415.89,48415.89,48415.89,0],["2024-05-02",48415.89,48415.89,48415.89,48415.89,0],["2024-05-03",50151.91,50151.91,50151.91,50151.91,200],["2024-05-06",49997.6,49997.6,47065.64,47065.64,2600],["2024-05-07",46679.86,50151.91,46679.86,47065.64,5000],["2024-05-08",49766.13,49804.71,49766.13,49804.71,1100],["2024-05-09",49727.55,49727.55,49727.55,49727.55,500],["2024-05-10",47837.21,47837.21,47837.21,47837.21,300],["2024-05-13",47065.64,48994.56,47065.64,48994.56,2200],["2024-05-14",47451.43,47451.43,47142.8,47142.8,600],["2024-05-15",47181.38,47181.38,47181.38,47181.38,3000],["2024-05-16",47258.53,47258.53,47065.64,47065.64,400],["2024-05-17",47142.8,47142.8,47142.8,47142.8,0],["2024-05-20",47142.8,47142.8,47142.8,47142.8,0],["2024-05-21",47258.53,47258.53,47258.53,47258.53,100],["2024-05-22",48608.78,48801.67,47644.32,48030.1,900],["2024-05-23",49110.3,49187.45,49110.3,49187.45,2100],["2024-05-24",48647.36,48647.36,48608.78,48608.78,300],["2024-05-27",49534.66,49534.66,49341.77,49341.77,5200],["2024-05-28",49187.45,49187.45,49187.45,49187.45,1100],["2024-05-29",49731.82,49731.82,48993.04,49576.29,1300],["2024-05-30",48993.04,48993.04,48993.04,48993.04,100],["2024-05-31",49498.52,49576.29,49381.87,49381.87,600],["2024-06-03",48993.04,49498.52,48604.2,49381.87,6700],["2024-06-04",48604.2,49381.87,48604.2,48604.2,1100],["2024-06-05",49342.99,49342.99,49342.99,49342.99,6100],["2024-06-06",49342.99,49342.99,49342.99,49342.99,0],["2024-06-07",49381.87,49576.29,49381.87,49576.29,5700],["2024-06-10",49381.87,49381.87,49381.87,49381.87,300],["2024-06-11",49381.87,49381.87,49381.87,49381.87,800],["2024-06-12",49381.87,49381.87,49381.87,49381.87,800],["2024-06-13",49381.87,49381.87,49381.87,49381.87,300],["2024-06-14",49381.87,49576.29,49381.87,49576.29,300],["2024-06-17",49381.87,49381.87,49381.87,49381.87,300],["2024-06-18",49381.87,49381.87,49381.87,49381.87,0],["2024-06-19",49381.87,49965.12,49381.87,49965.12,1300],["2024-06-20",49770.7,50159.54,49770.7,50159.54,700],["2024-06-21",50159.54,50159.54,49926.24,49926.24,500],["2024-06-24",50004.0,50004.0,50004.0,50004.0,0],["2024-06-25",50004.0,50004.0,50004.0,50004.0,0],["2024-06-26",50042.89,50042.89,49770.7,49965.12,500],["2024-06-27",49887.35,49887.35,49887.35,49887.35,0],["2024-06-28",49770.7,49770.7,49381.87,49381.87,200],["2024-07-01",49576.29,49576.29,49576.29,49576.29,200],["2024-07-02",49381.87,49381.87,49381.87,49381.87,200],["2024-07-03",49420.75,49965.12,49381.87,49692.94,3600],["2024-07-04",50159.54,50548.37,50159.54,50548.37,1900],["2024-07-05",50937.2,50937.2,50548.37,50548.37,600],["2024-07-08",50937.2,54436.71,50937.2,54436.71,7000],["2024-07-09",54436.71,54436.71,54047.87,54436.71,1900],["2024-07-10",54242.29,54397.82,54242.29,54397.82,1000],["2024-07-11",54397.82,54397.82,54397.82,54397.82,0],["2024-07-12",54397.82,54397.82,52725.84,52725.84,1100],["2024-07-15",54436.71,54436.71,50937.2,50937.2,1200],["2024-07-16",51753.76,54436.71,51714.87,54436.71,6100],["2024-07-17",52686.96,52686.96,52492.54,52492.54,1000],["2024-07-18",52298.12,53270.21,52298.12,53270.21,400],["2024-07-19",52492.54,52531.42,52492.54,52492.54,1600],["2024-07-22",54047.87,54436.71,53853.46,54436.71,1400],["2024-07-23",54281.17,54436.71,54281.17,54436.71,1400],["2024-07-24",54397.82,55214.37,54397.82,54436.71,2800],["2024-07-25",55797.63,56380.88,55214.37,55214.37,800],["2024-07-26",60074.79,60074.79,56380.88,56380.88,700],["2024-07-29",57741.79,57741.79,57741.79,57741.79,0],["2024-07-30",60269.21,60269.21,59841.49,59841.49,200],["2024-07-31",60074.79,60074.79,60074.79,60074.79,0],["2024-08-01",56769.71,56964.13,56769.71,56964.13,200],["2024-08-02",56380.88,56380.88,56380.88,56380.88,200],["2024-08-05",56380.88,58247.28,56380.88,58130.63,1000],["2024-08-06",57625.14,57625.14,57625.14,57625.14,0],["2024-08-07",57625.14,57625.14,57625.14,57625.14,100],["2024-08-08",57080.78,57080.78,55992.04,56380.88,900],["2024-08-09",56380.88,56380.88,55992.04,55992.04,300],["2024-08-12",56108.69,56108.69,56108.69,56108.69,0],["2024-08-13",54436.71,54436.71,54436.71,54436.71,300],["2024-08-14",54436.71,54631.12,54436.71,54631.12,400],["2024-08-15",54631.12,54631.12,54631.12,54631.12,100],["2024-08-16",50548.37,56341.99,50548.37,55564.32,900],["2024-08-19",54592.24,54592.24,54592.24,54592.24,0],["2024-08-20",51326.04,55603.21,51326.04,54436.71,800],["2024-08-21",55603.21,55603.21,55214.37,55214.37,700],["2024-08-22",55603.21,55603.21,55214.37,55214.37,200],["2024-08-23",54825.54,55019.96,54631.12,55019.96,600],["2024-08-26",54825.54,54825.54,54825.54,54825.54,200],["2024-08-27",55408.79,55408.79,54825.54,55214.37,500],["2024-08-28",55097.72,55097.72,55097.72,55097.72,0],["2024-08-29",55331.02,55331.02,55331.02,55331.02,100],["2024-08-30",55214.37,58325.04,55214.37,58325.04,2200],["2024-09-04",58325.04,58325.04,56769.71,56769.71,1200],["2024-09-05",58208.39,58208.39,58208.39,58208.39,0],["2024-09-06",58247.28,58519.46,58247.28,58519.46,1800],["2024-09-09",58713.88,64157.55,58519.46,58519.46,1400],["2024-09-10",67268.22,67268.22,67268.22,67268.22,100],["2024-09-11",67268.22,67268.22,67268.22,67268.22,0],["2024-09-12",67268.22,67268.22,67268.22,67268.22,0],["2024-09-13",67268.22,67268.22,67268.22,67268.22,0],["2024-09-16",67268.22,67268.22,67268.22,67268.22,0],["2024-09-17",66062.83,66062.83,62213.38,65479.58,2500],["2024-09-18",65479.58,65479.58,65324.05,65324.05,200],["2024-09-19",66101.72,66101.72,62213.38,64896.33,1300],["2024-09-20",63924.25,63924.25,63924.25,63924.25,0],["2024-09-23",55253.26,66062.83,55253.26,66062.83,300],["2024-09-24",65518.47,65518.47,62213.38,62213.38,300],["2024-09-25",63302.11,63302.11,63302.11,63302.11,0],["2024-09-26",63302.11,63302.11,63302.11,63302.11,0],["2024-09-27",66101.72,66101.72,66101.72,66101.72,100],["2024-09-30",62213.38,64118.66,62174.5,64118.66,1100],["2024-10-01",58713.88,64118.66,58325.04,64118.66,1900],["2024-10-02",66101.72,66101.72,62252.26,62952.16,1500],["2024-10-03",62602.21,62602.21,62602.21,62602.21,600],["2024-10-04",62602.21,62602.21,62602.21,62602.21,0],["2024-10-07",58752.76,63302.11,58752.76,63302.11,300],["2024-10-08",62991.05,62991.05,62991.05,62991.05,100],["2024-10-09",62991.05,62991.05,62991.05,62991.05,200],["2024-10-10",62991.05,62991.05,62991.05,62991.05,200],["2024-10-11",62991.05,62991.05,62991.05,62991.05,0],["2024-10-14",62991.05,62991.05,62991.05,62991.05,100],["2024-10-15",62991.05,64157.55,62602.21,62602.21,400],["2024-10-16",63496.53,63496.53,63496.53,63496.53,0],["2024-10-17",63574.54,64120.58,63574.54,64120.58,600],["2024-10-18",63964.56,64159.58,63964.56,64159.58,1800],["2024-10-21",64159.58,64159.58,64159.58,64159.58,0],["2024-10-22",63574.54,64159.58,63574.54,64159.58,400],["2024-10-23",63925.56,63925.56,63925.56,63925.56,0],["2024-10-24",62404.45,62404.45,62404.45,62404.45,100],["2024-10-25",58543.18,62404.45,58543.18,62404.45,300],["2024-10-28",61117.36,61117.36,60454.31,60454.31,1000],["2024-10-29",60454.31,60454.31,60454.31,60454.31,300],["2024-10-30",58543.18,58543.18,58504.17,58504.17,1200],["2024-10-31",58504.17,58504.17,58504.17,58504.17,0],["2024-11-01",55383.95,58504.17,55383.95,58504.17,1100],["2024-11-04",61234.37,61234.37,61234.37,61234.37,100],["2024-11-05",61234.37,61234.37,61234.37,61234.37,0],["2024-11-06",61234.37,61234.37,61234.37,61234.37,100],["2024-11-07",58504.17,58504.17,56554.04,56554.04,1200],["2024-11-08",56866.06,56866.06,56866.06,56866.06,0],["2024-11-11",56554.04,56554.04,56554.04,56554.04,1000],["2024-11-12",56554.04,56554.04,56554.04,56554.04,0],["2024-11-13",56554.04,56554.04,56554.04,56554.04,0],["2024-11-14",56554.04,56554.04,56554.04,56554.04,300],["2024-11-15",56554.04,56554.04,56554.04,56554.04,0],["2024-11-18",55383.95,55383.95,55383.95,55383.95,1100],["2024-11-19",55578.97,55578.97,53043.79,54408.88,500],["2024-11-20",54603.9,54993.92,54252.87,54993.92,400],["2024-11-21",55383.95,55383.95,54603.9,54603.9,300],["2024-11-22",54720.9,56554.04,54603.9,56554.04,1800],["2024-11-25",53121.79,56359.02,53121.79,56359.02,600],["2024-11-26",55500.96,55500.96,55500.96,55500.96,0],["2024-11-27",55851.99,55968.99,53823.84,53823.84,1600],["2024-11-28",54603.9,54603.9,54408.88,54408.88,1700],["2024-11-29",55578.97,55578.97,54603.9,54603.9,1100],["2024-12-02",53823.84,54993.92,53823.84,54993.92,1400],["2024-12-03",54447.89,54798.91,54447.89,54603.9,400],["2024-12-04",54681.9,54681.9,53433.81,54213.87,1200],["2024-12-05",53628.83,53823.84,53511.82,53511.82,1800],["2024-12-06",53550.82,53550.82,53160.79,53316.8,15900],["2024-12-09",53394.81,53433.81,53394.81,53433.81,2100],["2024-12-10",53433.81,53433.81,53433.81,53433.81,1300],["2024-12-11",53628.83,53628.83,53433.81,53589.82,1500],["2024-12-12",53511.82,53511.82,53511.82,53511.82,300],["2024-12-13",54291.87,54291.87,54291.87,54291.87,100],["2024-12-16",54369.88,54369.88,54135.86,54135.86,600],["2024-12-17",53472.82,53628.83,53472.82,53511.82,600],["2024-12-18",53628.83,53823.84,53511.82,53745.84,2300],["2024-12-19",53706.83,53706.83,53706.83,53706.83,200],["2024-12-20",53121.79,53160.79,53121.79,53160.79,200],["2024-12-23",53277.8,53277.8,53277.8,53277.8,100],["2024-12-24",53472.82,54213.87,53472.82,53745.84,500],["2024-12-25",53472.82,53823.84,53433.81,53628.83,6500],["2024-12-26",53628.83,53628.83,53628.83,53628.83,500],["2024-12-27",53628.83,53628.83,53628.83,53628.83,500],["2024-12-30",53628.83,53628.83,53433.81,53433.81,700],["2024-12-31",52848.77,53433.81,52848.77,53433.81,1200],["2025-01-02",54174.87,54213.87,54174.87,54213.87,500],["2025-01-03",53472.82,53472.82,53433.81,53433.81,200],["2025-01-06",53472.82,53472.82,53238.8,53238.8,1000],["2025-01-07",53316.8,53316.8,52653.76,53121.79,1300],["2025-01-08",53082.79,53082.79,53043.79,53043.79,1800],["2025-01-09",53043.79,53043.79,53043.79,53043.79,0],["2025-01-10",53628.83,53628.83,53628.83,53628.83,100],["2025-01-13",53628.83,53628.83,53628.83,53628.83,0],["2025-01-14",54603.9,56554.04,54603.9,56125.0,10000],["2025-01-15",54603.9,54603.9,54213.87,54213.87,700],["2025-01-16",54603.9,54603.9,53823.84,53823.84,200],["2025-01-17",53628.83,53823.84,53628.83,53823.84,900],["2025-01-20",53433.81,53433.81,53238.8,53238.8,1000],["2025-01-21",53277.8,53277.8,52458.74,52458.74,3800],["2025-01-22",52653.76,52848.77,47388.38,52575.75,4700],["2025-01-23",52107.72,52107.72,52107.72,52107.72,0],["2025-01-24",52653.76,52848.77,52653.76,52692.76,1500],["2025-02-03",48831.48,49923.56,48831.48,49611.54,800],["2025-02-04",50313.59,53238.8,49923.56,53238.8,3200],["2025-02-05",52653.76,52653.76,52614.75,52614.75,800],["2025-02-06",51483.67,52068.72,51483.67,52068.72,200],["2025-02-07",53043.79,53043.79,53043.79,53043.79,100],["2025-02-10",53043.79,53043.79,53043.79,53043.79,400],["2025-02-11",52731.76,53433.81,52731.76,53433.81,1200],["2025-02-12",52653.76,52653.76,52653.76,52653.76,600],["2025-02-13",52653.76,52653.76,52653.76,52653.76,0],["2025-02-14",52653.76,52653.76,52653.76,52653.76,200],["2025-02-17",52653.76,53433.81,52653.76,53043.79,1900],["2025-02-18",54603.9,54993.92,54408.88,54993.92,3700],["2025-02-19",55071.93,55110.93,55071.93,55110.93,300],["2025-02-20",55188.94,55578.97,55188.94,55578.97,1300],["2025-02-21",55968.99,55968.99,55773.98,55812.98,700],["2025-02-24",55812.98,55812.98,55383.95,55383.95,600],["2025-02-25",55383.95,55578.97,55383.95,55578.97,1500],["2025-02-26",56164.01,56944.06,56164.01,56554.04,1700],["2025-02-27",56554.04,56554.04,56554.04,56554.04,100],["2025-02-28",56437.03,56554.04,56437.03,56554.04,200],["2025-03-03",56944.06,57334.09,56944.06,57334.09,600],["2025-03-04",58036.14,58114.15,58036.14,58075.14,400],["2025-03-05",56749.05,56749.05,56749.05,56749.05,1000],["2025-03-06",56749.05,56749.05,56749.05,56749.05,0],["2025-03-07",57919.13,58504.17,57919.13,58504.17,1500],["2025-03-10",58504.17,58894.2,58504.17,58894.2,1400],["2025-03-11",58816.2,58816.2,58816.2,58816.2,100],["2025-03-12",58894.2,60454.31,58894.2,60220.3,6400],["2025-03-13",60220.3,60220.3,60220.3,60220.3,200],["2025-03-14",60298.3,60454.31,60298.3,60454.31,1000],["2025-03-17",60454.31,62404.45,60454.31,61585.39,1900],["2025-03-18",61468.39,61468.39,61468.39,61468.39,3300],["2025-03-19",61468.39,63184.51,61468.39,63184.51,900],["2025-03-20",62560.46,62794.48,62560.46,62794.48,600],["2025-03-21",62599.47,62794.48,62599.47,62794.48,400],["2025-03-24",62638.47,62638.47,62638.47,62638.47,100],["2025-03-25",62638.47,62638.47,62638.47,62638.47,0],["2025-03-26",62638.47,62638.47,62638.47,62638.47,0],["2025-03-27",62638.47,62638.47,62638.47,62638.47,300],["2025-03-28",62638.47,62638.47,62638.47,62638.47,0],["2025-03-31",62404.45,62404.45,61624.4,61624.4,1600],["2025-04-01",62014.43,62014.43,61624.4,61624.4,1400],["2025-04-02",62014.43,62014.43,62014.43,62014.43,100],["2025-04-03",61624.4,61624.4,61624.4,61624.4,100],["2025-04-04",52653.76,61585.39,52653.76,61585.39,2300],["2025-04-08",58504.17,58504.17,56554.04,56554.04,10500],["2025-04-09",56515.03,56554.04,56515.03,56554.04,7900],["2025-04-10",60454.31,60454.31,60454.31,60454.31,200],["2025-04-11",60454.31,60454.31,60454.31,60454.31,0],["2025-04-14",60454.31,60454.31,60454.31,60454.31,0],["2025-04-15",60454.31,60454.31,60454.31,60454.31,0],["2025-04-16",60454.31,60454.31,60454.31,60454.31,0],["2025-04-17",58504.17,58504.17,58504.17,58504.17,200],["2025-04-18",58504.17,58504.17,58504.17,58504.17,500],["2025-04-21",58504.17,58504.17,58504.17,58504.17,200],["2025-04-22",58504.17,58504.17,58504.17,58504.17,100],["2025-04-23",58504.17,58504.17,58504.17,58504.17,0],["2025-04-24",58504.17,62404.45,58504.17,62404.45,1400],["2025-04-25",58504.17,58504.17,58504.17,58504.17,100],["2025-04-28",58504.17,58504.17,58504.17,58504.17,0],["2025-04-29",58504.17,58504.17,58504.17,58504.17,0],["2025-05-05",58543.18,58543.18,58504.17,58504.17,2000],["2025-05-06",58543.18,58543.18,58543.18,58543.18,0],["2025-05-07",58543.18,58543.18,58543.18,58543.18,0],["2025-05-08",58543.18,58543.18,58543.18,58543.18,0],["2025-05-09",58543.18,58543.18,58543.18,58543.18,0],["2025-05-12",58504.17,58504.17,58504.17,58504.17,100],["2025-05-13",58504.17,58504.17,58504.17,58504.17,600],["2025-05-14",60454.31,60454.31,60454.31,60454.31,300],["2025-05-15",60454.31,60454.31,60454.31,60454.31,500],["2025-05-16",60454.31,60454.31,60454.31,60454.31,200],["2025-05-19",60454.31,60454.31,60454.31,60454.31,0],["2025-05-20",64354.59,64354.59,58894.2,58894.2,200],["2025-05-21",61624.4,61624.4,61624.4,61624.4,0],["2025-05-22",56944.06,58504.17,56944.06,58504.17,200],["2025-05-23",57724.12,57724.12,57724.12,57724.12,0],["2025-05-26",61234.37,61234.37,61234.37,61234.37,200],["2025-05-27",61234.37,61234.37,61234.37,61234.37,0],["2025-05-28",61234.37,64354.59,61234.37,64354.59,3800],["2025-05-29",66304.73,66304.73,63184.51,66304.73,300],["2025-05-30",65524.68,65524.68,65524.68,65524.68,200],["2025-06-02",65524.68,68254.87,65524.68,68254.87,900],["2025-06-03",67474.81,67474.81,62443.46,62443.46,500],["2025-06-04",64393.59,64393.59,64393.59,64393.59,0],["2025-06-05",61624.4,61624.4,60844.34,60844.34,900],["2025-06-06",61390.38,61390.38,61390.38,61390.38,0],["2025-06-09",70205.01,70595.04,70205.01,70361.02,6300],["2025-06-10",69814.98,70205.01,66304.73,66304.73,102100],["2025-06-11",70205.01,70205.01,62404.45,62560.46,1500],["2025-06-12",63964.56,63964.56,62404.45,62404.45,2200],["2025-06-13",63106.5,63106.5,63106.5,63106.5,0],["2025-06-16",67084.79,68644.9,59284.23,59284.23,1000],["2025-06-17",63652.54,63652.54,62794.48,62794.48,1500],["2025-06-18",63106.5,63106.5,63106.5,63106.5,0],["2025-06-19",66304.73,66304.73,65524.68,65524.68,500],["2025-06-20",63574.54,63964.56,63184.51,63964.56,600],["2025-06-23",63730.55,63730.55,63652.54,63652.54,7000],["2025-06-24",63418.53,63574.54,63184.51,63574.54,7400],["2025-06-25",63184.51,63184.51,63184.51,63184.51,1100],["2025-06-26",63184.51,63184.51,63184.51,63184.51,6300],["2025-06-27",62794.48,62794.48,62794.48,62794.48,500],["2025-06-30",62794.48,62872.49,62794.48,62872.49,600],["2025-07-01",62872.49,62872.49,62872.49,62872.49,0],["2025-07-02",62872.49,62872.49,62872.49,62872.49,0],["2025-07-03",63184.51,63184.51,62794.48,63184.51,1600],["2025-07-04",63028.5,63028.5,63028.5,63028.5,0],["2025-07-07",63028.5,63028.5,63028.5,63028.5,0],["2025-07-08",64744.62,64744.62,64744.62,64744.62,100],["2025-07-09",64744.62,64744.62,62482.46,62482.46,800],["2025-07-10",60454.31,61624.4,60454.31,60688.33,2500],["2025-07-11",65524.68,65524.68,65524.68,65524.68,100],["2025-07-14",63184.51,63184.51,62404.45,63184.51,6800],["2025-07-15",63106.5,63106.5,63106.5,63106.5,0],["2025-07-16",61000.35,61000.35,61000.35,61000.35,100],["2025-07-17",61000.35,61000.35,61000.35,61000.35,0],["2025-07-18",55383.95,64744.62,55383.95,63184.51,5800],["2025-07-21",63184.51,63184.51,63184.51,63184.51,200],["2025-07-22",64744.62,66226.73,64744.62,65212.65,1800],["2025-07-23",65290.66,69424.95,65290.66,69034.93,2600],["2025-07-24",65602.68,65602.68,65602.68,65602.68,0],["2025-07-25",62482.46,67084.79,62482.46,66304.73,1000],["2025-07-28",66070.71,66070.71,66070.71,66070.71,0],["2025-07-29",66070.71,66304.73,66070.71,66070.71,1600],["2025-07-30",64510.6,65290.66,64510.6,64822.63,2200],["2025-07-31",64822.63,64822.63,64822.63,64822.63,0],["2025-08-01",64822.63,64822.63,64822.63,64822.63,0],["2025-08-04",63964.56,63964.56,63964.56,63964.56,200],["2025-08-05",64432.6,65212.65,64432.6,65212.65,600],["2025-08-06",66304.73,66304.73,66304.73,66304.73,600],["2025-08-07",66304.73,66304.73,66304.73,66304.73,100],["2025-08-08",64978.64,65134.65,64744.62,64822.63,24500],["2025-08-11",66304.73,67084.79,66304.73,66382.74,3700],["2025-08-12",66382.74,67084.79,64900.63,66538.75,5300],["2025-08-13",66304.73,67084.79,66304.73,67084.79,1400],["2025-08-14",64744.62,67084.79,64744.62,66616.75,3400],["2025-08-15",65602.68,66616.75,64822.63,64822.63,2300],["2025-08-18",65134.65,66694.76,65134.65,65680.69,102600],["2025-08-19",65602.68,66772.76,65602.68,65992.71,500],["2025-08-20",66304.73,70205.01,66070.71,66304.73,1600],["2025-08-21",64744.62,66304.73,64744.62,66304.73,700],["2025-08-22",65602.68,66304.73,65602.68,65992.71,1200],["2025-08-25",65680.69,65914.7,65680.69,65914.7,400],["2025-08-26",65680.69,65680.69,65680.69,65680.69,200],["2025-08-27",63574.54,74027.28,63574.54,66616.75,400],["2025-08-28",66928.78,66928.78,66928.78,66928.78,0],["2025-08-29",70985.07,70985.07,67162.79,67162.79,1100],["2025-09-03",67474.81,67474.81,67474.81,67474.81,0],["2025-09-04",64822.63,72545.18,64822.63,71765.12,10900],["2025-09-05",70361.02,71375.09,70361.02,71375.09,300],["2025-09-08",68254.87,68254.87,68254.87,68254.87,100],["2025-09-09",69833.02,71174.44,69833.02,71174.44,300],["2025-09-10",71016.63,71884.61,71016.63,71884.61,200],["2025-09-11",71884.61,71884.61,71884.61,71884.61,100],["2025-09-12",73383.85,74962.0,73383.85,74962.0,1100],["2025-09-15",74883.09,78118.29,74883.09,78118.29,1300],["2025-09-16",80485.51,80485.51,80485.51,80485.51,100],["2025-09-17",89954.4,89954.4,86798.1,86798.1,1300],["2025-09-18",89559.86,89559.86,86798.1,86798.1,1100],["2025-09-19",82852.73,82852.73,82458.2,82852.73,6600],["2025-09-22",82852.73,82852.73,82852.73,82852.73,0],["2025-09-23",71095.54,81274.59,71095.54,81274.59,400],["2025-09-24",74409.64,82694.92,74409.64,82694.92,1600],["2025-09-25",82616.01,82616.01,82616.01,82616.01,100],["2025-09-26",82694.92,82773.83,82616.01,82773.83,5000],["2025-09-29",74962.0,82300.38,74962.0,78907.36,1200],["2025-09-30",82458.2,82773.83,82458.2,82773.83,900],["2025-10-01",82694.92,82694.92,78907.36,82537.1,2900],["2025-10-02",82379.29,82379.29,82379.29,82379.29,200],["2025-10-03",82379.29,82379.29,82379.29,82379.29,0],["2025-10-06",82063.66,82063.66,82063.66,82063.66,1100],["2025-10-07",84273.07,84273.07,84273.07,84273.07,100],["2025-10-08",84273.07,84273.07,84273.07,84273.07,0],["2025-10-09",84430.88,85219.95,77565.94,84036.34,400],["2025-10-10",84825.42,85219.95,82063.66,84983.23,3400],["2025-10-13",84983.23,86009.03,84983.23,86009.03,900],["2025-10-14",85141.05,85141.05,85141.05,85141.05,0],["2025-10-15",85141.05,85141.05,85141.05,85141.05,0],["2025-10-16",85141.05,85141.05,85141.05,85141.05,0],["2025-10-17",75119.81,84983.23,75119.81,84983.23,200],["2025-10-20",85219.95,85219.95,84351.97,84351.97,200],["2025-10-21",84825.42,85219.95,84825.42,84825.42,400],["2025-10-22",84904.32,84904.32,84904.32,84904.32,0],["2025-10-23",85219.95,87429.36,85219.95,87429.36,1900],["2025-10-24",84036.34,90743.47,84036.34,89559.86,1800],["2025-10-27",88139.53,90743.47,86798.1,86798.1,2500],["2025-10-28",89007.51,90743.47,86877.01,89165.32,1100],["2025-10-29",89480.95,90743.47,89480.95,90112.21,1500],["2025-10-30",83720.71,89480.95,83720.71,89480.95,200],["2025-10-31",89480.95,89954.4,87192.64,89717.67,7100],["2025-11-03",89165.32,89954.4,89165.32,89954.4,1600],["2025-11-04",89875.49,89875.49,89875.49,89875.49,200],["2025-11-05",89875.49,89875.49,89875.49,89875.49,0],["2025-11-06",89875.49,89875.49,89875.49,89875.49,0],["2025-11-07",90585.65,90585.65,90585.65,90585.65,200],["2025-11-10",90585.65,90585.65,90585.65,90585.65,0],["2025-11-11",90585.65,90585.65,90585.65,90585.65,100],["2025-11-12",86877.01,89796.58,86877.01,89796.58,200],["2025-11-13",89480.95,89559.86,79459.72,89559.86,1700],["2025-11-14",89480.95,90506.75,89402.04,90348.93,5100],["2025-11-17",89480.95,89559.86,89165.32,89165.32,1800],["2025-11-18",89165.32,89954.4,89165.32,89638.77,1800],["2025-11-19",89244.23,89323.14,89165.32,89165.32,3800],["2025-11-20",89165.32,90664.56,89165.32,89165.32,3600],["2025-11-21",88376.25,88376.25,88376.25,88376.25,700],["2025-11-24",89086.41,89954.4,89086.41,89954.4,200],["2025-11-25",89559.86,89559.86,89559.86,89559.86,1100],["2025-11-26",89559.86,89559.86,89559.86,89559.86,300],["2025-11-27",89480.95,89480.95,89480.95,89480.95,300],["2025-11-28",89559.86,90743.47,89559.86,90664.56,600],["2025-12-01",90506.75,91532.54,90506.75,91295.82,300],["2025-12-02",91059.1,91059.1,87981.71,87981.71,1000],["2025-12-03",89086.41,91532.54,89086.41,89086.41,2100],["2025-12-04",89638.77,93110.69,89638.77,93110.69,300],["2025-12-05",91690.36,91690.36,91690.36,91690.36,400],["2025-12-08",91690.36,91690.36,91532.54,91532.54,600],["2025-12-09",91532.54,93899.76,80564.42,90348.93,1300],["2025-12-10",90743.47,90743.47,90743.47,90743.47,100],["2025-12-11",90743.47,90743.47,89165.32,89165.32,700],["2025-12-12",90348.93,90348.93,90033.3,90033.3,200],["2025-12-15",89796.58,89796.58,89796.58,89796.58,200],["2025-12-16",89796.58,89796.58,89796.58,89796.58,1100],["2025-12-17",89796.58,90033.3,89796.58,89796.58,1300],["2025-12-18",92716.15,92716.15,89875.49,89875.49,400],["2025-12-19",89244.23,93505.23,89165.32,89954.4,600],["2025-12-22",89875.49,90743.47,89875.49,90348.93,700],["2025-12-23",90743.47,94688.84,90743.47,90743.47,1200],["2025-12-24",91532.54,92321.62,91532.54,92321.62,300],["2025-12-25",91769.27,91769.27,91769.27,91769.27,500],["2025-12-26",91769.27,94609.93,91769.27,93110.69,2500],["2025-12-29",91138.01,91532.54,90743.47,91216.91,5100],["2025-12-30",91295.82,91374.73,91216.91,91374.73,1300],["2025-12-31",93899.76,93899.76,91374.73,91453.64,1200],["2026-01-05",91216.91,91532.54,89954.4,89954.4,5700],["2026-01-06",89954.4,89954.4,89954.4,89954.4,1900],["2026-01-07",89954.4,89954.4,89559.86,89954.4,18600],["2026-01-08",89954.4,89954.4,89165.32,89559.86,1400],["2026-01-09",89480.95,89480.95,89480.95,89480.95,100],["2026-01-12",89165.32,92321.62,89165.32,92321.62,2300],["2026-01-13",90980.19,90980.19,90980.19,90980.19,0],["2026-01-14",89954.4,91532.54,89954.4,90112.21,300],["2026-01-15",90506.75,90506.75,90506.75,90506.75,90600],["2026-01-16",90506.75,91059.1,89559.86,91059.1,1000],["2026-01-19",90033.3,90901.28,89165.32,90901.28,500],["2026-01-20",90033.3,92321.62,90033.3,92321.62,4200],["2026-01-21",93110.69,97766.22,93031.78,95083.37,15100],["2026-01-22",98634.21,98634.21,98397.48,98555.3,2300],["2026-01-23",98555.3,99186.56,98555.3,99186.56,2500],["2026-01-26",96345.89,97845.13,90822.38,97845.13,700],["2026-01-27",94688.84,95399.0,91138.01,95399.0,4200],["2026-01-28",90901.28,92716.15,89954.4,92716.15,1600],["2026-01-29",89954.4,94688.84,89402.04,91532.54,3100],["2026-01-30",93820.86,93820.86,93820.86,93820.86,300],["2026-02-02",91611.45,93741.95,91532.54,93741.95,1100],["2026-02-03",94609.93,94609.93,94609.93,94609.93,100],["2026-02-04",94688.84,94688.84,93189.6,93189.6,400],["2026-02-05",92400.52,93505.23,92321.62,93505.23,600],["2026-02-06",90585.65,92716.15,90348.93,91532.54,4400],["2026-02-09",90822.38,90822.38,90822.38,90822.38,0],["2026-02-10",91532.54,91532.54,91532.54,91532.54,200],["2026-02-11",91532.54,91532.54,91532.54,91532.54,300],["2026-02-12",91532.54,91532.54,91532.54,91532.54,0],["2026-02-13",94925.56,94925.56,94609.93,94609.93,200],["2026-02-23",94767.74,94767.74,94767.74,94767.74,400],["2026-02-24",94688.84,97687.32,94688.84,97687.32,700],["2026-02-25",96740.43,96740.43,96740.43,96740.43,100],["2026-02-26",96740.43,96740.43,96740.43,96740.43,0],["2026-02-27",96740.43,96740.43,96740.43,96740.43,0],["2026-03-02",94688.84,96345.89,91690.36,96188.08,1800],["2026-03-03",95162.28,95477.91,95083.37,95477.91,900],["2026-03-04",95083.37,95162.28,93899.76,95083.37,1000],["2026-03-05",94531.02,94531.02,94531.02,94531.02,0],["2026-03-06",94531.02,94531.02,94531.02,94531.02,100],["2026-03-09",93899.76,93899.76,89165.32,89165.32,1000],["2026-03-10",90348.93,91059.1,90348.93,90980.19,600],["2026-03-11",85693.4,94688.84,85693.4,94688.84,300],["2026-03-12",94609.93,94609.93,94609.93,94609.93,100],["2026-03-13",93820.86,95320.1,93110.69,95320.1,400],["2026-03-16",96661.52,96661.52,96661.52,96661.52,100],["2026-03-17",95399.0,95399.0,93110.69,93110.69,1500],["2026-03-18",93110.69,95004.47,93110.69,95004.47,300],["2026-03-19",94846.65,94846.65,94767.74,94767.74,200],["2026-03-20",94294.3,94294.3,94294.3,94294.3,100],["2026-03-23",94215.39,94215.39,91690.36,91690.36,1000],["2026-03-24",91532.54,92242.71,90348.93,92242.71,2700],["2026-03-25",95004.47,95004.47,94688.84,94767.74,500],["2026-03-26",92479.43,94767.74,92479.43,94767.74,400],["2026-03-27",93189.6,94688.84,93189.6,94688.84,1000],["2026-03-30",93268.5,93268.5,93268.5,93268.5,100],["2026-03-31",93268.5,93268.5,93268.5,93268.5,0],["2026-04-01",93268.5,93268.5,93268.5,93268.5,0],["2026-04-02",93268.5,93268.5,93268.5,93268.5,0],["2026-04-03",93268.5,93268.5,93268.5,93268.5,0],["2026-04-06",93268.5,94688.84,92321.62,94294.3,2400],["2026-04-07",93899.76,93899.76,93899.76,93899.76,1000],["2026-04-08",93978.67,93978.67,93899.76,93899.76,1600],["2026-04-09",93110.69,93505.23,93031.78,93031.78,1300],["2026-04-10",93189.6,93189.6,93189.6,93189.6,0],["2026-04-13",93189.6,93505.23,93110.69,93505.23,10300],["2026-04-14",93189.6,97450.6,93189.6,94688.84,11100],["2026-04-15",95399.0,95399.0,95241.19,95241.19,200],["2026-04-16",95320.1,95320.1,95162.28,95162.28,400],["2026-04-17",95241.19,95477.91,95162.28,95162.28,1700],["2026-04-20",95083.37,95083.37,95083.37,95083.37,300],["2026-04-21",95083.37,96109.17,93899.76,95083.37,5400],["2026-04-22",94688.84,94688.84,90427.84,94688.84,2700],["2026-04-23",94688.84,94688.84,94688.84,94688.84,400],["2026-04-24",93899.76,93899.76,93899.76,93899.76,100],["2026-04-28",90743.47,93820.86,90348.93,90743.47,900],["2026-04-29",91532.54,91532.54,91532.54,91532.54,2800],["2026-05-04",91532.54,91532.54,91532.54,91532.54,2100],["2026-05-05",90348.93,90348.93,83878.53,83878.53,500],["2026-05-06",91453.64,91453.64,80485.51,87666.08,62700],["2026-05-07",88376.25,88376.25,88376.25,88376.25,100],["2026-05-08",86403.56,86403.56,86403.56,86403.56,100],["2026-05-11",86403.56,86403.56,85614.49,85614.49,500],["2026-05-12",86166.84,86166.84,86166.84,86166.84,0],["2026-05-13",79538.62,85614.49,73541.66,78907.36,59400],["2026-05-14",78907.36,78907.36,77329.22,78118.29,3900],["2026-05-15",78907.36,83326.18,77329.22,83326.18,8700],["2026-05-18",80485.51,80485.51,80485.51,80485.51,100],["2026-05-19",80485.51,80485.51,80485.51,80485.51,0],["2026-05-20",85062.14,86009.03,78986.27,78986.27,1000],["2026-05-21",83799.62,83799.62,83799.62,83799.62,0],["2026-05-22",85851.21,86798.1,82852.73,82852.73,2000],["2026-05-25",85772.31,85772.31,85772.31,85772.31,0],["2026-05-26",85772.31,85772.31,81353.49,81353.49,300],["2026-05-27",81353.49,82852.73,81353.49,82852.73,1500],["2026-05-28",82852.73,83010.55,82694.92,82694.92,1600],["2026-05-29",82694.92,82852.73,82694.92,82852.73,3900],["2026-06-01",82852.73,82852.73,79065.18,82063.66,2200],["2026-06-02",82221.47,82852.73,82221.47,82852.73,3000],["2026-06-03",82971.14,92738.26,82872.48,88693.29,3000],["2026-06-04",88791.95,88791.95,86818.79,86818.79,1300],["2026-06-05",88791.95,88791.95,88791.95,88791.95,100],["2026-06-08",88791.95,88791.95,78926.17,78926.17,50700],["2026-06-09",79024.83,79024.83,77939.6,77939.6,600],["2026-06-10",80899.33,80899.33,80208.72,80307.38,1700],["2026-06-11",78926.17,78926.17,77939.6,78926.17,500],["2026-06-12",78926.17,78926.17,77840.94,77840.94,400],["2026-06-15",78136.91,78136.91,78136.91,78136.91,0],["2026-06-16",78926.17,78926.17,78926.17,78926.17,2800],["2026-06-17",78432.89,78432.89,77939.6,78432.89,3300],["2026-06-18",78926.17,78926.17,78926.17,78926.17,100],["2026-06-19",76065.1,77248.99,76065.1,77248.99,1800],["2026-06-22",77939.6,77939.6,75966.44,76854.36,3800],["2026-06-23",76657.05,76755.7,75571.81,75571.81,700],["2026-06-24",76361.07,76361.07,76361.07,76361.07,0],["2026-06-25",77446.31,77840.94,76459.73,76459.73,1500],["2026-06-26",76459.73,76459.73,76459.73,76459.73,1200],["2026-06-29",76953.02,76953.02,74979.87,74979.87,1100],["2026-06-30",76262.42,76262.42,76262.42,76262.42,100],["2026-07-01",76262.42,76262.42,76262.42,76262.42,100],["2026-07-02",76262.42,76262.42,76262.42,76262.42,400],["2026-07-03",76163.76,76163.76,76163.76,76163.76,1200],["2026-07-06",76163.76,76163.76,73006.71,73006.71,1400],["2026-07-07",73993.29,73993.29,73993.29,73993.29,600],["2026-07-08",71033.56,73993.29,71033.56,73006.71,1700],["2026-07-09",78432.89,78432.89,77939.6,77939.6,200],["2026-07-10",78235.57,78235.57,78235.57,78235.57,0],["2026-07-13",75966.44,75966.44,74979.87,74979.87,2200],["2026-07-14",75571.81,75571.81,75571.81,75571.81,0],["2026-07-15",75571.81,75571.81,75571.81,75571.81,0],["2026-07-16",75473.15,75473.15,73993.29,73993.29,700],["2026-07-17",74387.92,74387.92,74387.92,74387.92,0],["2026-07-20",74387.92,74387.92,74387.92,74387.92,0],["2026-07-21",73993.29,73993.29,67087.25,68271.14,4900],["2026-07-22",68468.46,69948.32,68271.14,68369.8,1400],["2026-07-23",68567.11,68567.11,68271.14,68271.14,3300],["2026-07-24",68468.46,68468.46,68468.46,68468.46,1500],["2026-07-27",68567.11,69060.4,68468.46,69060.4,800],["2026-07-28",69060.4,69060.4,69060.4,69060.4,300],["2026-07-29",69159.06,69159.06,69159.06,69159.06,100],["2026-07-30",69652.35,69652.35,69159.06,69159.06,1500],["2026-07-31",69455.03,69455.03,69455.03,69455.03,0],["2026-08-03",69060.4,69060.4,69060.4,69060.4,1200],["2026-08-04",69060.4,71033.56,69060.4,71033.56,900],["2026-08-05",68073.83,68073.83,68073.83,68073.83,1300],["2026-08-06",68271.14,68271.14,63140.94,63140.94,10500],["2026-08-07",64324.83,65212.75,63634.23,63634.23,1700],["2026-08-10",66593.96,66593.96,66593.96,66593.96,100],["2026-08-11",66100.67,66100.67,64127.52,64127.52,2000],["2026-08-12",63732.89,64127.52,59095.97,59194.63,52900],["2026-08-13",59194.63,59194.63,55445.64,57517.45,6100],["2026-08-14",58208.05,58306.71,55741.61,58208.05,10600],["2026-08-17",56925.5,58208.05,56925.5,58208.05,1400],["2026-08-18",58405.37,58405.37,58208.05,58405.37,1200],["2026-08-19",58504.03,59194.63,58504.03,59194.63,1200],["2026-08-20",59293.29,59490.6,58997.32,58997.32,4400],["2026-08-21",59095.97,59095.97,58208.05,58800.0,900],["2026-08-24",59194.63,59194.63,58701.34,58701.34,2700],["2026-08-25",54360.4,59095.97,54360.4,59095.97,1400],["2026-08-26",56333.56,57221.48,56333.56,57221.48,1600],["2026-08-27",54261.74,59194.63,54261.74,59095.97,1700],["2026-08-28",59194.63,59391.95,57320.13,59391.95,800],["2026-09-03",60000.0,62900.0,60000.0,61000.0,3900],["2026-09-04",61500.0,63000.0,61500.0,61900.0,2300],["2026-09-07",55200.0,61000.0,55200.0,61000.0,3600],["2026-09-08",61000.0,61000.0,59500.0,61000.0,2400],["2026-09-09",61000.0,61000.0,55100.0,55100.0,1900],["2026-09-10",58000.0,58000.0,58000.0,58000.0,0],["2026-09-11",58500.0,58500.0,58000.0,58000.0,1200],["2026-09-14",58100.0,58100.0,58100.0,58100.0,0],["2026-09-15",58100.0,58100.0,58100.0,58100.0,0],["2026-09-16",59500.0,60000.0,59500.0,60000.0,700],["2026-09-17",59800.0,63000.0,54500.0,60000.0,900],["2026-09-18",60000.0,60000.0,55000.0,56000.0,4300],["2026-09-21",57700.0,58500.0,57700.0,58500.0,4200],["2026-09-22",55000.0,57800.0,55000.0,57800.0,1700],["2026-09-23",55200.0,55200.0,55200.0,55200.0,0],["2026-09-24",58000.0,58000.0,56200.0,56200.0,1200],["2026-09-25",58000.0,63000.0,58000.0,58200.0,800],["2026-09-28",58200.0,58400.0,56500.0,56500.0,4900],["2026-09-29",60800.0,60900.0,60800.0,60900.0,200],["2026-09-30",55000.0,60800.0,55000.0,60700.0,500],["2026-10-01",61000.0,61000.0,60700.0,60700.0,1000],["2026-10-02",60800.0,60800.0,58000.0,58000.0,1500],["2026-10-05",60900.0,60900.0,59000.0,59000.0,35700],["2026-10-06",59000.0,59000.0,57400.0,59000.0,20200],["2026-10-07",57800.0,59000.0,57800.0,58900.0,2100],["2026-10-08",63000.0,63000.0,63000.0,63000.0,100],["2026-10-09",58500.0,59000.0,58500.0,59000.0,1100],["2026-10-12",55000.0,58000.0,55000.0,58000.0,300]]}