{"sym":"VVS","index":false,"bars":[["2022-10-07",10488.45,11828.64,10488.45,11828.64,12100],["2022-10-10",12819.21,13401.9,12819.21,13401.9,11000],["2022-10-11",14858.63,15033.44,12819.21,12819.21,7900],["2022-10-12",12819.21,13401.9,12819.21,13401.9,3400],["2022-10-13",13401.9,13401.9,11653.83,11653.83,1900],["2022-10-14",11653.83,13751.52,11653.83,13576.71,1200],["2022-10-17",11712.1,11712.1,11595.56,11595.56,2900],["2022-10-18",13285.36,13285.36,13285.36,13285.36,100],["2022-10-19",15266.51,15266.51,11653.83,12527.87,3200],["2022-10-20",11653.83,13110.56,11653.83,13110.56,10700],["2022-10-21",12469.6,12527.87,11595.56,12469.6,7900],["2022-10-24",11945.17,12236.52,11653.83,12236.52,4900],["2022-10-25",11071.14,11304.21,10255.37,11304.21,16400],["2022-10-26",10779.79,10896.33,10779.79,10896.33,7500],["2022-10-27",9730.95,10954.6,9730.95,10954.6,10000],["2022-10-28",9789.22,10954.6,9789.22,10896.33,7000],["2022-10-31",9614.41,9614.41,9614.41,9614.41,100],["2022-11-01",9905.75,10779.79,9905.75,10779.79,2400],["2022-11-02",9381.33,9381.33,9323.06,9323.06,800],["2022-11-03",9381.33,10721.52,9031.72,10488.45,48100],["2022-11-04",9614.41,9905.75,9614.41,9905.75,3200],["2022-11-07",9905.75,10080.56,9905.75,10080.56,9100],["2022-11-08",10197.1,10313.64,10197.1,10313.64,4400],["2022-11-09",10313.64,10313.64,10313.64,10313.64,2100],["2022-11-10",9614.41,10138.83,9614.41,10138.83,6600],["2022-11-11",10197.1,10197.1,10197.1,10197.1,100],["2022-11-14",10197.1,10197.1,10197.1,10197.1,2700],["2022-11-15",10255.37,10255.37,10255.37,10255.37,900],["2022-11-16",10371.91,10371.91,9847.48,9847.48,1800],["2022-11-17",10313.64,10313.64,9614.41,9614.41,6100],["2022-11-18",9964.02,9964.02,9964.02,9964.02,1000],["2022-11-21",9497.87,10080.56,9323.06,10080.56,27200],["2022-11-22",10197.1,10197.1,10197.1,10197.1,1900],["2022-11-23",10255.37,10255.37,9964.02,9964.02,4300],["2022-11-24",10022.29,10022.29,9556.14,10022.29,9000],["2022-11-25",10022.29,10197.1,10022.29,10197.1,6600],["2022-11-28",9789.22,10313.64,9789.22,10197.1,6400],["2022-11-29",9905.75,10488.45,9672.68,10488.45,9400],["2022-11-30",10488.45,11012.87,10138.83,11012.87,17000],["2022-12-01",10721.52,10721.52,10721.52,10721.52,1500],["2022-12-02",10022.29,10721.52,10022.29,10721.52,2300],["2022-12-05",10663.25,10896.33,10663.25,10896.33,2000],["2022-12-06",11012.87,11012.87,9964.02,9964.02,3100],["2022-12-07",10430.18,10896.33,10430.18,10896.33,2200],["2022-12-08",10779.79,10779.79,10721.52,10779.79,2900],["2022-12-09",10779.79,10954.6,10779.79,10954.6,1500],["2022-12-12",10896.33,10896.33,10896.33,10896.33,0],["2022-12-13",9905.75,11012.87,9905.75,11012.87,5800],["2022-12-14",10779.79,10779.79,10488.45,10488.45,6500],["2022-12-15",11071.14,11071.14,10896.33,10896.33,7700],["2022-12-16",10604.98,10604.98,10604.98,10604.98,1000],["2022-12-19",10779.79,10779.79,10779.79,10779.79,4600],["2022-12-20",10779.79,10779.79,10779.79,10779.79,1000],["2022-12-21",9905.75,9905.75,9905.75,9905.75,1100],["2022-12-22",9614.41,10779.79,9497.87,10604.98,25900],["2022-12-23",10255.37,10430.18,10138.83,10430.18,7700],["2022-12-26",10430.18,11012.87,10430.18,10430.18,5500],["2022-12-27",10488.45,11012.87,10488.45,10488.45,9700],["2022-12-28",10604.98,10721.52,10488.45,10721.52,4200],["2022-12-29",10779.79,11129.41,10779.79,11129.41,3300],["2022-12-30",11012.87,12236.52,11012.87,11012.87,7400],["2023-01-03",11537.29,11537.29,11537.29,11537.29,100],["2023-01-04",11653.83,11653.83,11653.83,11653.83,1200],["2023-01-05",11886.9,12178.25,11886.9,12178.25,2700],["2023-01-06",12527.87,12819.21,10663.25,10663.25,3100],["2023-01-09",12236.52,12702.67,10954.6,12469.6,5700],["2023-01-10",10721.52,12469.6,10721.52,12469.6,3200],["2023-01-11",12411.33,12411.33,12411.33,12411.33,1000],["2023-01-12",12411.33,12411.33,12411.33,12411.33,0],["2023-01-13",12411.33,12411.33,12411.33,12411.33,0],["2023-01-16",12586.13,12994.02,10779.79,12994.02,4200],["2023-01-17",12294.79,12294.79,12294.79,12294.79,0],["2023-01-18",12586.13,12935.75,12236.52,12236.52,2300],["2023-01-19",12702.67,12702.67,12702.67,12702.67,0],["2023-01-27",12994.02,13285.36,12994.02,13285.36,2500],["2023-01-30",11712.1,12819.21,11712.1,12819.21,1100],["2023-01-31",12644.4,12644.4,12644.4,12644.4,2100],["2023-02-01",12819.21,13110.56,11129.41,12819.21,4300],["2023-02-02",12527.87,12527.87,12527.87,12527.87,0],["2023-02-03",12527.87,12527.87,12527.87,12527.87,0],["2023-02-06",12527.87,12527.87,12527.87,12527.87,0],["2023-02-07",12702.67,12702.67,12527.87,12527.87,1900],["2023-02-08",12702.67,12702.67,12702.67,12702.67,0],["2023-02-09",12702.67,12702.67,12702.67,12702.67,0],["2023-02-10",12819.21,12819.21,12819.21,12819.21,1900],["2023-02-13",12702.67,12702.67,11653.83,11653.83,200],["2023-02-14",11945.17,11945.17,11945.17,11945.17,100],["2023-02-15",12236.52,12527.87,12236.52,12527.87,1400],["2023-02-16",12353.06,12469.6,12353.06,12469.6,1100],["2023-02-17",12527.87,12819.21,12527.87,12819.21,1500],["2023-02-20",12819.21,12819.21,11129.41,11945.17,4700],["2023-02-21",12236.52,12353.06,11362.48,11362.48,2200],["2023-02-22",11828.64,11828.64,11828.64,11828.64,2000],["2023-02-23",11595.56,11595.56,11537.29,11537.29,2400],["2023-02-24",11653.83,11886.9,11653.83,11886.9,1300],["2023-02-27",10255.37,11304.21,10255.37,11304.21,2600],["2023-02-28",11886.9,11886.9,11886.9,11886.9,200],["2023-03-01",10313.64,11129.41,10255.37,11129.41,2400],["2023-03-02",11770.37,11770.37,11770.37,11770.37,700],["2023-03-03",11770.37,11770.37,11770.37,11770.37,0],["2023-03-06",12236.52,12236.52,12236.52,12236.52,100],["2023-03-07",10488.45,10604.98,10430.18,10430.18,4300],["2023-03-08",10546.71,10546.71,10546.71,10546.71,1000],["2023-03-09",10488.45,10488.45,10488.45,10488.45,100],["2023-03-10",10488.45,10488.45,10488.45,10488.45,0],["2023-03-13",10779.79,10779.79,10779.79,10779.79,1000],["2023-03-14",10779.79,10779.79,10779.79,10779.79,0],["2023-03-15",10779.79,10779.79,10779.79,10779.79,0],["2023-03-16",10838.06,10838.06,10838.06,10838.06,1100],["2023-03-17",10838.06,10838.06,10838.06,10838.06,0],["2023-03-20",10838.06,10838.06,10838.06,10838.06,0],["2023-03-21",10838.06,10838.06,10838.06,10838.06,0],["2023-03-22",10838.06,10838.06,10838.06,10838.06,0],["2023-03-23",10838.06,10838.06,10838.06,10838.06,0],["2023-03-24",10779.79,10779.79,10779.79,10779.79,200],["2023-03-27",10779.79,10779.79,10779.79,10779.79,0],["2023-03-28",10779.79,10779.79,10779.79,10779.79,0],["2023-03-29",10779.79,10779.79,10779.79,10779.79,0],["2023-03-30",10779.79,10779.79,10779.79,10779.79,0],["2023-03-31",10779.79,10779.79,10779.79,10779.79,0],["2023-04-03",10779.79,10779.79,10779.79,10779.79,0],["2023-04-04",9614.41,10488.45,9614.41,10488.45,3600],["2023-04-05",10138.83,10138.83,10138.83,10138.83,0],["2023-04-06",10138.83,10138.83,10138.83,10138.83,0],["2023-04-07",10430.18,10430.18,10430.18,10430.18,2000],["2023-04-10",10430.18,10488.45,10430.18,10488.45,400],["2023-04-11",10430.18,10430.18,10430.18,10430.18,0],["2023-04-12",10430.18,10430.18,10430.18,10430.18,0],["2023-04-13",10371.91,10371.91,10313.64,10313.64,2400],["2023-04-14",10430.18,10663.25,10430.18,10488.45,4500],["2023-04-17",10488.45,10488.45,10488.45,10488.45,0],["2023-04-18",9614.41,9614.41,9614.41,9614.41,700],["2023-04-19",9323.06,10488.45,9323.06,10488.45,1200],["2023-04-20",10430.18,10430.18,10430.18,10430.18,500],["2023-04-21",10488.45,10488.45,10488.45,10488.45,1000],["2023-04-24",10488.45,10488.45,10488.45,10488.45,0],["2023-04-25",9323.06,9323.06,9323.06,9323.06,100],["2023-04-26",10488.45,10488.45,10488.45,10488.45,100],["2023-04-27",10488.45,10488.45,10488.45,10488.45,0],["2023-04-28",10488.45,10488.45,10488.45,10488.45,0],["2023-05-04",10488.45,10488.45,10488.45,10488.45,0],["2023-05-05",10488.45,10488.45,10488.45,10488.45,0],["2023-05-08",10663.25,10663.25,10604.98,10604.98,200],["2023-05-09",10663.25,10663.25,10663.25,10663.25,100],["2023-05-10",10663.25,10663.25,10663.25,10663.25,0],["2023-05-11",10779.79,10779.79,10779.79,10779.79,100],["2023-05-12",10779.79,10779.79,10779.79,10779.79,0],["2023-05-15",10779.79,10779.79,10779.79,10779.79,0],["2023-05-16",10779.79,10779.79,10779.79,10779.79,0],["2023-05-17",10779.79,10779.79,10779.79,10779.79,0],["2023-05-18",10080.56,10080.56,10080.56,10080.56,300],["2023-05-19",10430.18,10430.18,10430.18,10430.18,600],["2023-05-22",10488.45,10488.45,10488.45,10488.45,100],["2023-05-23",10488.45,10488.45,10488.45,10488.45,100],["2023-05-24",10488.45,10488.45,10488.45,10488.45,0],["2023-05-25",10488.45,10488.45,10488.45,10488.45,300],["2023-05-26",10488.45,10488.45,10488.45,10488.45,0],["2023-05-29",10779.79,10779.79,10779.79,10779.79,200],["2023-05-30",10779.79,10779.79,10779.79,10779.79,0],["2023-05-31",10779.79,10779.79,10779.79,10779.79,0],["2023-06-01",10779.79,10779.79,10779.79,10779.79,0],["2023-06-02",10488.45,10488.45,10488.45,10488.45,100],["2023-06-05",10488.45,10488.45,10488.45,10488.45,0],["2023-06-06",10721.52,10721.52,10721.52,10721.52,200],["2023-06-07",10721.52,10721.52,10721.52,10721.52,0],["2023-06-08",10721.52,10721.52,10721.52,10721.52,0],["2023-06-09",10721.52,10779.79,10721.52,10721.52,2200],["2023-06-12",10721.52,10779.79,10721.52,10721.52,400],["2023-06-13",10721.52,10779.79,10721.52,10779.79,200],["2023-06-14",10779.79,10779.79,10779.79,10779.79,0],["2023-06-15",10779.79,10779.79,10779.79,10779.79,200],["2023-06-16",10779.79,11653.83,10779.79,11653.83,1700],["2023-06-19",11537.29,11653.83,11537.29,11653.83,1200],["2023-06-20",11362.48,12119.98,11362.48,12061.71,4500],["2023-06-21",11828.64,11828.64,11828.64,11828.64,0],["2023-06-22",12119.98,12236.52,12119.98,12119.98,1400],["2023-06-23",12178.25,12178.25,12178.25,12178.25,0],["2023-06-26",10488.45,12119.98,10371.91,10371.91,4100],["2023-06-27",11653.83,11653.83,11653.83,11653.83,1300],["2023-06-28",11653.83,12236.52,11653.83,12236.52,1700],["2023-06-29",12003.44,12003.44,12003.44,12003.44,0],["2023-06-30",11071.14,11071.14,11071.14,11071.14,500],["2023-07-03",11479.02,11479.02,11479.02,11479.02,500],["2023-07-04",11479.02,11479.02,11479.02,11479.02,0],["2023-07-05",9905.75,12178.25,9905.75,11945.17,1200],["2023-07-06",11770.37,11770.37,11770.37,11770.37,0],["2023-07-07",11770.37,11770.37,11770.37,11770.37,0],["2023-07-10",11770.37,11770.37,11770.37,11770.37,0],["2023-07-11",10197.1,11245.94,10197.1,11245.94,1700],["2023-07-12",11828.64,11828.64,11828.64,11828.64,200],["2023-07-13",11828.64,11828.64,11828.64,11828.64,0],["2023-07-14",11828.64,11828.64,11828.64,11828.64,0],["2023-07-17",11828.64,11828.64,11828.64,11828.64,0],["2023-07-18",10197.1,10896.33,10080.56,10896.33,2800],["2023-07-19",10488.45,10488.45,10255.37,10255.37,1500],["2023-07-20",9905.75,10197.1,9905.75,10197.1,1800],["2023-07-21",9905.75,9905.75,9905.75,9905.75,3700],["2023-07-24",10080.56,10080.56,9905.75,9905.75,1500],["2023-07-25",9964.02,9964.02,9964.02,9964.02,1200],["2023-07-26",9964.02,9964.02,9964.02,9964.02,1500],["2023-07-27",9964.02,9964.02,9964.02,9964.02,0],["2023-07-28",9964.02,9964.02,9964.02,9964.02,0],["2023-07-31",9964.02,9964.02,9964.02,9964.02,0],["2023-08-01",9964.02,9964.02,9964.02,9964.02,0],["2023-08-02",9964.02,9964.02,9964.02,9964.02,0],["2023-08-03",9964.02,9964.02,9964.02,9964.02,0],["2023-08-04",9964.02,9964.02,9964.02,9964.02,0],["2023-08-07",9964.02,9964.02,9964.02,9964.02,0],["2023-08-08",9964.02,9964.02,9964.02,9964.02,200],["2023-08-09",10371.91,10488.45,10371.91,10488.45,500],["2023-08-10",10430.18,10430.18,10430.18,10430.18,0],["2023-08-11",10430.18,10430.18,10430.18,10430.18,0],["2023-08-14",9905.75,9905.75,9905.75,9905.75,300],["2023-08-15",9905.75,9905.75,9905.75,9905.75,200],["2023-08-16",9905.75,9905.75,9905.75,9905.75,0],["2023-08-17",10779.79,10779.79,10779.79,10779.79,700],["2023-08-18",10779.79,10779.79,10779.79,10779.79,0],["2023-08-21",10779.79,10779.79,10779.79,10779.79,0],["2023-08-22",10779.79,10779.79,10779.79,10779.79,0],["2023-08-23",10779.79,10779.79,10779.79,10779.79,0],["2023-08-24",10779.79,10779.79,10779.79,10779.79,0],["2023-08-25",10779.79,10779.79,10779.79,10779.79,0],["2023-08-28",10779.79,10779.79,10779.79,10779.79,0],["2023-08-29",10779.79,10779.79,10779.79,10779.79,0],["2023-08-30",10779.79,10779.79,10779.79,10779.79,0],["2023-08-31",11071.14,11071.14,11071.14,11071.14,700],["2023-09-05",10779.79,12353.06,10779.79,12353.06,3000],["2023-09-06",11828.64,11828.64,11828.64,11828.64,0],["2023-09-07",11828.64,11828.64,11828.64,11828.64,0],["2023-09-08",10488.45,10488.45,10488.45,10488.45,2500],["2023-09-11",11187.67,11187.67,11187.67,11187.67,1000],["2023-09-12",11187.67,11187.67,11187.67,11187.67,0],["2023-09-13",11187.67,11187.67,11187.67,11187.67,0],["2023-09-14",11187.67,11187.67,11187.67,11187.67,0],["2023-09-15",11187.67,11187.67,11187.67,11187.67,0],["2023-09-18",11187.67,11187.67,11187.67,11187.67,0],["2023-09-19",11187.67,11187.67,11187.67,11187.67,0],["2023-09-20",9847.48,11129.41,9847.48,10604.98,2400],["2023-09-21",10779.79,10779.79,10779.79,10779.79,0],["2023-09-22",10779.79,10779.79,10779.79,10779.79,0],["2023-09-25",10080.56,10080.56,10080.56,10080.56,100],["2023-09-26",10080.56,10080.56,10080.56,10080.56,0],["2023-09-27",10080.56,10080.56,10080.56,10080.56,0],["2023-09-28",10488.45,10488.45,10488.45,10488.45,600],["2023-09-29",11479.02,11479.02,11479.02,11479.02,1200],["2023-10-02",10488.45,10779.79,10488.45,10779.79,500],["2023-10-03",11362.48,11362.48,11362.48,11362.48,100],["2023-10-04",11362.48,11362.48,11362.48,11362.48,0],["2023-10-05",9905.75,9905.75,9847.48,9847.48,700],["2023-10-06",11012.87,11187.67,11012.87,11187.67,3500],["2023-10-09",11362.48,11537.29,11362.48,11537.29,800],["2023-10-10",11420.75,11420.75,11420.75,11420.75,0],["2023-10-11",11420.75,11420.75,11420.75,11420.75,0],["2023-10-12",11537.29,11537.29,11537.29,11537.29,100],["2023-10-13",11537.29,11537.29,11537.29,11537.29,0],["2023-10-16",11537.29,11537.29,11537.29,11537.29,0],["2023-10-17",10080.56,10896.33,10080.56,10896.33,2900],["2023-10-18",10779.79,11362.48,10779.79,11362.48,300],["2023-10-19",10954.6,10954.6,10954.6,10954.6,0],["2023-10-20",9614.41,11071.14,9614.41,11071.14,4000],["2023-10-23",10488.45,10488.45,10488.45,10488.45,0],["2023-10-24",10954.6,10954.6,10954.6,10954.6,1500],["2023-10-25",10954.6,12236.52,10954.6,12236.52,4400],["2023-10-26",10080.56,10721.52,10080.56,10721.52,1300],["2023-10-27",11362.48,11362.48,11362.48,11362.48,1100],["2023-10-30",11362.48,11362.48,11362.48,11362.48,0],["2023-10-31",11362.48,11362.48,11362.48,11362.48,0],["2023-11-01",11362.48,11362.48,11362.48,11362.48,0],["2023-11-02",11362.48,11362.48,11362.48,11362.48,0],["2023-11-03",11362.48,11362.48,11362.48,11362.48,100],["2023-11-06",11362.48,11362.48,11362.48,11362.48,0],["2023-11-07",11362.48,11362.48,11362.48,11362.48,0],["2023-11-08",11479.02,11653.83,11479.02,11653.83,400],["2023-11-09",11537.29,11537.29,11537.29,11537.29,0],["2023-11-10",9964.02,9964.02,9964.02,9964.02,200],["2023-11-13",10779.79,10779.79,10779.79,10779.79,100],["2023-11-14",11071.14,11071.14,11071.14,11071.14,100],["2023-11-15",11071.14,11071.14,11071.14,11071.14,0],["2023-11-16",11071.14,11071.14,11071.14,11071.14,0],["2023-11-17",11071.14,11071.14,11071.14,11071.14,0],["2023-11-20",11071.14,11071.14,11071.14,11071.14,0],["2023-11-21",11071.14,11071.14,11071.14,11071.14,0],["2023-11-22",11071.14,11071.14,11071.14,11071.14,0],["2023-11-23",11012.87,11012.87,9905.75,9905.75,600],["2023-11-24",10255.37,10255.37,10255.37,10255.37,0],["2023-11-27",10779.79,10779.79,10779.79,10779.79,100],["2023-11-28",10779.79,10779.79,10779.79,10779.79,0],["2023-11-29",10779.79,10779.79,10779.79,10779.79,0],["2023-11-30",10779.79,10779.79,10779.79,10779.79,0],["2023-12-01",10779.79,10779.79,10779.79,10779.79,0],["2023-12-04",10779.79,10779.79,10779.79,10779.79,0],["2023-12-05",10779.79,11071.14,10779.79,11071.14,200],["2023-12-06",10954.6,10954.6,10954.6,10954.6,0],["2023-12-07",10954.6,10954.6,10954.6,10954.6,0],["2023-12-08",10954.6,10954.6,10954.6,10954.6,0],["2023-12-11",10954.6,10954.6,10954.6,10954.6,0],["2023-12-12",10954.6,10954.6,10954.6,10954.6,0],["2023-12-13",10954.6,10954.6,10954.6,10954.6,0],["2023-12-14",10954.6,10954.6,10954.6,10954.6,0],["2023-12-15",10954.6,10954.6,10954.6,10954.6,0],["2023-12-18",10954.6,10954.6,10954.6,10954.6,0],["2023-12-19",10954.6,10954.6,10954.6,10954.6,0],["2023-12-20",10896.33,10954.6,10896.33,10954.6,400],["2023-12-21",10954.6,10954.6,10954.6,10954.6,0],["2023-12-22",10954.6,10954.6,10954.6,10954.6,0],["2023-12-25",10954.6,10954.6,10954.6,10954.6,0],["2023-12-26",9905.75,11071.14,9905.75,11071.14,1000],["2023-12-27",10022.29,10022.29,10022.29,10022.29,0],["2023-12-28",10779.79,10779.79,10779.79,10779.79,100],["2023-12-29",10488.45,11362.48,9614.41,9614.41,1500],["2024-01-02",11362.48,11362.48,11362.48,11362.48,300],["2024-01-03",11362.48,11362.48,11362.48,11362.48,0],["2024-01-04",11362.48,11362.48,11362.48,11362.48,0],["2024-01-05",11362.48,11362.48,11362.48,11362.48,0],["2024-01-08",9730.95,9730.95,9730.95,9730.95,1100],["2024-01-09",11071.14,11187.67,11071.14,11187.67,2500],["2024-01-10",11129.41,11129.41,11129.41,11129.41,0],["2024-01-11",11129.41,11129.41,11129.41,11129.41,0],["2024-01-12",11129.41,11129.41,11129.41,11129.41,0],["2024-01-15",11129.41,11129.41,11129.41,11129.41,0],["2024-01-16",11129.41,11129.41,11129.41,11129.41,0],["2024-01-17",11129.41,11129.41,11129.41,11129.41,0],["2024-01-18",11129.41,11129.41,11129.41,11129.41,0],["2024-01-19",11129.41,11129.41,11129.41,11129.41,0],["2024-01-22",11129.41,11129.41,11129.41,11129.41,0],["2024-01-23",11129.41,11129.41,11129.41,11129.41,0],["2024-01-24",11129.41,11129.41,11129.41,11129.41,0],["2024-01-25",9672.68,9672.68,9672.68,9672.68,100],["2024-01-26",9672.68,9672.68,9672.68,9672.68,0],["2024-01-29",9672.68,9672.68,9672.68,9672.68,0],["2024-01-30",11071.14,11071.14,11071.14,11071.14,100],["2024-01-31",11071.14,11071.14,11071.14,11071.14,0],["2024-02-01",11071.14,11071.14,11071.14,11071.14,0],["2024-02-02",11071.14,11071.14,11071.14,11071.14,0],["2024-02-05",11071.14,11071.14,11071.14,11071.14,0],["2024-02-06",11071.14,11071.14,11071.14,11071.14,0],["2024-02-07",11071.14,11071.14,11071.14,11071.14,0],["2024-02-15",11537.29,11537.29,11071.14,11071.14,1700],["2024-02-16",11129.41,11129.41,11129.41,11129.41,0],["2024-02-19",11129.41,11129.41,11129.41,11129.41,0],["2024-02-20",11129.41,11129.41,11129.41,11129.41,0],["2024-02-21",11129.41,11129.41,11129.41,11129.41,0],["2024-02-22",11129.41,11129.41,11129.41,11129.41,0],["2024-02-23",11129.41,11129.41,11129.41,11129.41,0],["2024-02-26",11129.41,11129.41,11129.41,11129.41,0],["2024-02-27",11129.41,11129.41,11129.41,11129.41,0],["2024-02-28",11129.41,11129.41,11129.41,11129.41,0],["2024-02-29",11129.41,11129.41,11129.41,11129.41,0],["2024-03-01",11129.41,11129.41,11129.41,11129.41,0],["2024-03-04",11129.41,11129.41,11129.41,11129.41,0],["2024-03-05",11129.41,11129.41,11129.41,11129.41,0],["2024-03-06",11129.41,11129.41,11129.41,11129.41,0],["2024-03-07",11129.41,11129.41,11129.41,11129.41,0],["2024-03-08",11129.41,11129.41,11129.41,11129.41,0],["2024-03-11",11129.41,11129.41,11129.41,11129.41,0],["2024-03-12",11362.48,11362.48,11071.14,11362.48,700],["2024-03-13",11187.67,11187.67,11187.67,11187.67,0],["2024-03-14",11071.14,11071.14,11071.14,11071.14,200],["2024-03-15",10779.79,10779.79,10779.79,10779.79,100],["2024-03-18",11071.14,11071.14,11071.14,11071.14,100],["2024-03-19",11071.14,11071.14,11071.14,11071.14,0],["2024-03-20",11071.14,11071.14,11071.14,11071.14,0],["2024-03-21",11071.14,11071.14,11071.14,11071.14,0],["2024-03-22",11071.14,11071.14,11071.14,11071.14,0],["2024-03-25",11071.14,11071.14,11071.14,11071.14,0],["2024-03-26",11071.14,11071.14,11071.14,11071.14,0],["2024-03-27",11071.14,11071.14,11071.14,11071.14,0],["2024-03-28",11362.48,11362.48,11362.48,11362.48,100],["2024-03-29",11362.48,11362.48,11362.48,11362.48,0],["2024-04-01",11362.48,11362.48,11362.48,11362.48,0],["2024-04-02",11362.48,11362.48,11362.48,11362.48,0],["2024-04-03",11362.48,11362.48,11362.48,11362.48,0],["2024-04-04",11362.48,11362.48,11362.48,11362.48,0],["2024-04-05",11362.48,11362.48,11362.48,11362.48,0],["2024-04-08",11362.48,11362.48,11362.48,11362.48,0],["2024-04-09",11362.48,11362.48,11362.48,11362.48,0],["2024-04-10",11362.48,11362.48,11362.48,11362.48,0],["2024-04-11",11362.48,11362.48,11362.48,11362.48,0],["2024-04-12",11362.48,11362.48,11362.48,11362.48,0],["2024-04-15",11362.48,11362.48,11362.48,11362.48,0],["2024-04-16",9964.02,11537.29,9964.02,11537.29,1200],["2024-04-17",11362.48,11362.48,11362.48,11362.48,0],["2024-04-19",11362.48,11362.48,11362.48,11362.48,0],["2024-04-22",11362.48,11362.48,11362.48,11362.48,0],["2024-04-23",11362.48,11362.48,11362.48,11362.48,0],["2024-04-24",11770.37,11770.37,11770.37,11770.37,100],["2024-04-25",11770.37,11770.37,11770.37,11770.37,0],["2024-04-26",11770.37,11770.37,11770.37,11770.37,0],["2024-05-02",11770.37,11770.37,11770.37,11770.37,0],["2024-05-03",11770.37,11770.37,11770.37,11770.37,0],["2024-05-06",11770.37,11770.37,11770.37,11770.37,0],["2024-05-07",11770.37,11770.37,11770.37,11770.37,0],["2024-05-08",11770.37,11770.37,11770.37,11770.37,0],["2024-05-09",11770.37,11770.37,11770.37,11770.37,0],["2024-05-10",11770.37,11770.37,11770.37,11770.37,0],["2024-05-13",11770.37,11770.37,11770.37,11770.37,0],["2024-05-14",11770.37,11770.37,11770.37,11770.37,0],["2024-05-15",11770.37,11770.37,11770.37,11770.37,0],["2024-05-16",11770.37,11770.37,11770.37,11770.37,0],["2024-05-17",11770.37,11770.37,11770.37,11770.37,0],["2024-05-20",11945.17,11945.17,11945.17,11945.17,500],["2024-05-21",11945.17,11945.17,11945.17,11945.17,0],["2024-05-22",11945.17,11945.17,11945.17,11945.17,0],["2024-05-23",11945.17,11945.17,11945.17,11945.17,0],["2024-05-24",10313.64,10313.64,10313.64,10313.64,800],["2024-05-27",10313.64,10313.64,10313.64,10313.64,0],["2024-05-28",10313.64,10313.64,10313.64,10313.64,0],["2024-05-29",11304.21,11304.21,11304.21,11304.21,200],["2024-05-30",11304.21,11304.21,11304.21,11304.21,0],["2024-05-31",11304.21,11304.21,11304.21,11304.21,0],["2024-06-03",11304.21,11304.21,11304.21,11304.21,0],["2024-06-04",11304.21,11304.21,11304.21,11304.21,0],["2024-06-05",11304.21,11304.21,11304.21,11304.21,0],["2024-06-06",11304.21,11304.21,11304.21,11304.21,0],["2024-06-07",11304.21,11304.21,11304.21,11304.21,0],["2024-06-10",11304.21,11304.21,11304.21,11304.21,0],["2024-06-11",11304.21,11304.21,11304.21,11304.21,0],["2024-06-12",11304.21,11304.21,11304.21,11304.21,0],["2024-06-13",11304.21,11304.21,11304.21,11304.21,0],["2024-06-14",11304.21,11304.21,11304.21,11304.21,0],["2024-06-17",11304.21,11304.21,11304.21,11304.21,0],["2024-06-18",11304.21,11304.21,11304.21,11304.21,0],["2024-06-19",11304.21,11304.21,11304.21,11304.21,0],["2024-06-20",11304.21,11304.21,11304.21,11304.21,0],["2024-06-21",11304.21,11304.21,11304.21,11304.21,0],["2024-06-24",11304.21,11304.21,11304.21,11304.21,0],["2024-06-25",10313.64,10313.64,10313.64,10313.64,300],["2024-06-26",10313.64,10313.64,10313.64,10313.64,0],["2024-06-27",10313.64,10313.64,10313.64,10313.64,0],["2024-06-28",10313.64,10313.64,10313.64,10313.64,0],["2024-07-01",10313.64,10313.64,10313.64,10313.64,0],["2024-07-02",10313.64,10313.64,10313.64,10313.64,0],["2024-07-03",10313.64,10313.64,10313.64,10313.64,0],["2024-07-04",10313.64,10313.64,10313.64,10313.64,0],["2024-07-05",10313.64,10313.64,10313.64,10313.64,0],["2024-07-08",11071.14,11071.14,11071.14,11071.14,200],["2024-07-09",11071.14,11071.14,11071.14,11071.14,0],["2024-07-10",11071.14,11071.14,11071.14,11071.14,0],["2024-07-11",9905.75,9905.75,9905.75,9905.75,300],["2024-07-12",9905.75,9905.75,9905.75,9905.75,0],["2024-07-15",9905.75,9905.75,9905.75,9905.75,0],["2024-07-16",9905.75,9905.75,9905.75,9905.75,0],["2024-07-17",9905.75,9905.75,9905.75,9905.75,0],["2024-07-18",9905.75,9905.75,9905.75,9905.75,0],["2024-07-19",9905.75,9905.75,9905.75,9905.75,0],["2024-07-22",9905.75,9905.75,9905.75,9905.75,0],["2024-07-23",11071.14,11071.14,11071.14,11071.14,200],["2024-07-24",11071.14,11071.14,11071.14,11071.14,0],["2024-07-25",11071.14,11071.14,11071.14,11071.14,0],["2024-07-26",9847.48,11071.14,9439.6,11071.14,1000],["2024-07-29",10430.18,10430.18,10430.18,10430.18,0],["2024-07-30",9905.75,9905.75,9905.75,9905.75,400],["2024-07-31",9614.41,9614.41,9614.41,9614.41,500],["2024-08-01",9614.41,9614.41,9614.41,9614.41,0],["2024-08-02",9614.41,9614.41,9614.41,9614.41,0],["2024-08-05",9614.41,9614.41,9614.41,9614.41,0],["2024-08-06",9614.41,9614.41,9614.41,9614.41,0],["2024-08-07",9614.41,9614.41,9614.41,9614.41,0],["2024-08-08",10721.52,10779.79,10721.52,10779.79,1500],["2024-08-09",10779.79,10779.79,10779.79,10779.79,0],["2024-08-12",10779.79,10779.79,10779.79,10779.79,0],["2024-08-13",10779.79,10779.79,10779.79,10779.79,0],["2024-08-14",9964.02,9964.02,9964.02,9964.02,800],["2024-08-15",9905.75,9905.75,9905.75,9905.75,400],["2024-08-16",9905.75,9905.75,9905.75,9905.75,300],["2024-08-19",9905.75,9905.75,9905.75,9905.75,0],["2024-08-20",9905.75,9905.75,9905.75,9905.75,0],["2024-08-21",9905.75,9905.75,9905.75,9905.75,200],["2024-08-22",9905.75,9905.75,9905.75,9905.75,0],["2024-08-23",9905.75,9905.75,9905.75,9905.75,0],["2024-08-26",9905.75,9905.75,9905.75,9905.75,0],["2024-08-27",9905.75,9905.75,9556.14,9556.14,900],["2024-08-28",9614.41,9614.41,9614.41,9614.41,0],["2024-08-29",9323.06,9323.06,9323.06,9323.06,600],["2024-08-30",9323.06,9323.06,9323.06,9323.06,300],["2024-09-04",9323.06,9323.06,9323.06,9323.06,100],["2024-09-05",9381.33,9381.33,9381.33,9381.33,300],["2024-09-06",9381.33,9381.33,9381.33,9381.33,0],["2024-09-09",9381.33,9381.33,9381.33,9381.33,0],["2024-09-10",9381.33,9381.33,9381.33,9381.33,0],["2024-09-11",9381.33,9381.33,9381.33,9381.33,0],["2024-09-12",9381.33,9381.33,9381.33,9381.33,0],["2024-09-13",9381.33,9381.33,9381.33,9381.33,0],["2024-09-16",9381.33,9381.33,9381.33,9381.33,0],["2024-09-17",9439.6,9439.6,9439.6,9439.6,500],["2024-09-18",9439.6,9439.6,9439.6,9439.6,0],["2024-09-19",9439.6,9439.6,9439.6,9439.6,0],["2024-09-20",9439.6,9439.6,9439.6,9439.6,0],["2024-09-23",9439.6,9439.6,9439.6,9439.6,0],["2024-09-24",9439.6,9439.6,9439.6,9439.6,0],["2024-09-25",9439.6,9439.6,9439.6,9439.6,0],["2024-09-26",9439.6,9439.6,9439.6,9439.6,10000],["2024-09-27",9439.6,9439.6,9439.6,9439.6,0],["2024-09-30",9439.6,9439.6,9439.6,9439.6,0],["2024-10-01",9439.6,9439.6,9439.6,9439.6,0],["2024-10-02",9439.6,9439.6,9439.6,9439.6,0],["2024-10-03",9439.6,9439.6,9439.6,9439.6,0],["2024-10-04",9439.6,9439.6,9439.6,9439.6,0],["2024-10-07",9439.6,9439.6,9439.6,9439.6,0],["2024-10-08",9439.6,9439.6,9439.6,9439.6,0],["2024-10-09",9439.6,9439.6,9439.6,9439.6,0],["2024-10-10",9439.6,9439.6,9439.6,9439.6,0],["2024-10-11",9439.6,9439.6,9439.6,9439.6,0],["2024-10-14",9439.6,9439.6,9439.6,9439.6,0],["2024-10-15",9439.6,9439.6,9439.6,9439.6,0],["2024-10-16",9439.6,9439.6,9439.6,9439.6,0],["2024-10-17",10779.79,10779.79,10197.1,10197.1,200],["2024-10-18",10488.45,10488.45,10488.45,10488.45,0],["2024-10-21",10488.45,10488.45,10488.45,10488.45,0],["2024-10-22",10488.45,10488.45,10488.45,10488.45,0],["2024-10-23",10488.45,11362.48,10488.45,11012.87,10600],["2024-10-24",10779.79,10779.79,10779.79,10779.79,0],["2024-10-25",10779.79,10779.79,10779.79,10779.79,0],["2024-10-28",11012.87,11012.87,9672.68,10838.06,3100],["2024-10-29",12061.71,12061.71,12061.71,12061.71,100],["2024-10-30",10313.64,10430.18,10255.37,10255.37,1300],["2024-10-31",10430.18,10430.18,10430.18,10430.18,100],["2024-11-01",11945.17,11945.17,11945.17,11945.17,100],["2024-11-04",11945.17,11945.17,11945.17,11945.17,0],["2024-11-05",13401.9,13401.9,13401.9,13401.9,100],["2024-11-06",11420.75,11420.75,11420.75,11420.75,100],["2024-11-07",9847.48,10022.29,9789.22,9789.22,95000],["2024-11-08",9905.75,9905.75,9905.75,9905.75,0],["2024-11-11",9905.75,9905.75,9847.48,9847.48,5100],["2024-11-12",8449.03,9789.22,8449.03,9614.41,8400],["2024-11-13",9614.41,9614.41,9614.41,9614.41,100],["2024-11-14",9614.41,9614.41,9614.41,9614.41,0],["2024-11-15",9614.41,9614.41,9614.41,9614.41,0],["2024-11-18",9323.06,9323.06,9323.06,9323.06,300],["2024-11-19",9556.14,9556.14,9556.14,9556.14,100],["2024-11-20",9556.14,9556.14,9556.14,9556.14,0],["2024-11-21",8215.95,8215.95,8215.95,8215.95,100],["2024-11-22",9439.6,9439.6,9439.6,9439.6,4600],["2024-11-25",9789.22,9789.22,9789.22,9789.22,100],["2024-11-26",9847.48,9847.48,9847.48,9847.48,100],["2024-11-27",9847.48,9847.48,9847.48,9847.48,0],["2024-11-28",9847.48,9847.48,9847.48,9847.48,0],["2024-11-29",9730.95,9730.95,9730.95,9730.95,100],["2024-12-02",9730.95,9730.95,9730.95,9730.95,482300],["2024-12-03",9323.06,9614.41,8390.76,9031.72,25300],["2024-12-04",9323.06,9323.06,9031.72,9323.06,7200],["2024-12-05",9614.41,9614.41,9614.41,9614.41,100],["2024-12-06",9614.41,9614.41,9614.41,9614.41,0],["2024-12-09",9031.72,9031.72,9031.72,9031.72,100],["2024-12-10",9789.22,9789.22,9789.22,9789.22,100],["2024-12-11",9789.22,9789.22,9789.22,9789.22,0],["2024-12-12",9789.22,9789.22,9789.22,9789.22,0],["2024-12-13",9789.22,9789.22,9789.22,9789.22,0],["2024-12-16",9789.22,9789.22,9789.22,9789.22,0],["2024-12-17",9789.22,9789.22,9789.22,9789.22,0],["2024-12-18",9789.22,9789.22,9789.22,9789.22,0],["2024-12-19",8740.37,9264.79,8507.29,8740.37,6700],["2024-12-20",9847.48,9847.48,9847.48,9847.48,1000],["2024-12-23",9847.48,9847.48,9847.48,9847.48,0],["2024-12-24",9847.48,9847.48,9847.48,9847.48,0],["2024-12-25",9323.06,9672.68,9323.06,9672.68,600],["2024-12-26",9730.95,9730.95,9323.06,9323.06,5300],["2024-12-27",9847.48,9847.48,9323.06,9323.06,200],["2024-12-30",9614.41,9614.41,9614.41,9614.41,0],["2024-12-31",11012.87,11012.87,9323.06,9323.06,2600],["2025-01-02",9847.48,9847.48,9847.48,9847.48,100],["2025-01-03",8740.37,8740.37,8740.37,8740.37,600],["2025-01-06",8740.37,8740.37,8740.37,8740.37,0],["2025-01-07",9847.48,9847.48,9847.48,9847.48,100],["2025-01-08",9264.79,9264.79,9264.79,9264.79,200],["2025-01-09",9264.79,9264.79,9264.79,9264.79,200],["2025-01-10",9789.22,9789.22,8565.56,9264.79,2200],["2025-01-13",8915.18,8915.18,8740.37,8740.37,1000],["2025-01-14",9789.22,9789.22,9789.22,9789.22,100],["2025-01-15",9789.22,9789.22,9789.22,9789.22,0],["2025-01-16",8856.91,9323.06,8856.91,8856.91,1300],["2025-01-17",8915.18,8915.18,8915.18,8915.18,200],["2025-01-20",9381.33,9381.33,8973.45,8973.45,1100],["2025-01-21",9439.6,9439.6,8740.37,8798.64,2600],["2025-01-22",8915.18,9031.72,8915.18,9031.72,1500],["2025-01-23",9439.6,9439.6,9439.6,9439.6,300],["2025-01-24",9439.6,10779.79,9323.06,9323.06,3600],["2025-02-03",9905.75,9905.75,9323.06,9323.06,2100],["2025-02-04",8798.64,9031.72,8798.64,8915.18,400],["2025-02-05",8973.45,8973.45,8973.45,8973.45,0],["2025-02-06",9089.99,9089.99,9089.99,9089.99,200],["2025-02-07",9148.26,9148.26,9148.26,9148.26,1300],["2025-02-10",9148.26,9148.26,9148.26,9148.26,200],["2025-02-11",9148.26,9148.26,9148.26,9148.26,0],["2025-02-12",9206.52,9264.79,9206.52,9264.79,11900],["2025-02-13",9264.79,9264.79,9264.79,9264.79,13300],["2025-02-14",9323.06,9323.06,9323.06,9323.06,600],["2025-02-17",9323.06,9323.06,9323.06,9323.06,900],["2025-02-18",9323.06,9323.06,9323.06,9323.06,0],["2025-02-19",9323.06,9323.06,9323.06,9323.06,0],["2025-02-20",9323.06,9439.6,9323.06,9439.6,2400],["2025-02-21",9381.33,9964.02,9381.33,9964.02,1800],["2025-02-24",9789.22,9847.48,9614.41,9614.41,1700],["2025-02-25",9672.68,9672.68,9381.33,9614.41,8600],["2025-02-26",9556.14,9556.14,9556.14,9556.14,100],["2025-02-27",9730.95,9730.95,9730.95,9730.95,300],["2025-02-28",9730.95,9730.95,9730.95,9730.95,600],["2025-03-03",9730.95,9730.95,9730.95,9730.95,2400],["2025-03-04",9730.95,9730.95,9730.95,9730.95,1500],["2025-03-05",9847.48,9847.48,9730.95,9847.48,1400],["2025-03-06",9847.48,9847.48,9847.48,9847.48,500],["2025-03-07",9847.48,9847.48,9847.48,9847.48,100],["2025-03-10",9964.02,9964.02,9964.02,9964.02,200],["2025-03-11",9964.02,10197.1,9905.75,9905.75,1600],["2025-03-12",9964.02,10080.56,9964.02,10080.56,800],["2025-03-13",10022.29,10022.29,10022.29,10022.29,0],["2025-03-14",10022.29,10022.29,10022.29,10022.29,0],["2025-03-17",9905.75,9905.75,9905.75,9905.75,600],["2025-03-18",9905.75,9905.75,9905.75,9905.75,100],["2025-03-19",9905.75,9905.75,9905.75,9905.75,0],["2025-03-20",9905.75,9905.75,9905.75,9905.75,100],["2025-03-21",9905.75,10080.56,9905.75,10080.56,1300],["2025-03-24",10022.29,10022.29,10022.29,10022.29,100],["2025-03-25",10080.56,10080.56,10080.56,10080.56,200],["2025-03-26",10080.56,10080.56,10080.56,10080.56,100],["2025-03-27",10080.56,10080.56,10080.56,10080.56,100],["2025-03-28",10197.1,11537.29,10197.1,11537.29,10200],["2025-03-31",11187.67,11187.67,10197.1,10197.1,700],["2025-04-01",10488.45,10488.45,10488.45,10488.45,0],["2025-04-02",10488.45,10779.79,10488.45,10779.79,200],["2025-04-03",10663.25,10663.25,10663.25,10663.25,0],["2025-04-04",10663.25,10721.52,10488.45,10488.45,1500],["2025-04-08",10488.45,10663.25,10488.45,10663.25,700],["2025-04-09",10546.71,10546.71,10546.71,10546.71,0],["2025-04-10",10488.45,10546.71,10488.45,10546.71,2600],["2025-04-11",10546.71,10546.71,10546.71,10546.71,0],["2025-04-14",10721.52,10721.52,10721.52,10721.52,1000],["2025-04-15",10721.52,10721.52,10721.52,10721.52,0],["2025-04-16",10721.52,10721.52,10721.52,10721.52,0],["2025-04-17",10721.52,10721.52,10721.52,10721.52,0],["2025-04-18",10721.52,10721.52,10721.52,10721.52,0],["2025-04-21",10488.45,10779.79,10488.45,10779.79,600],["2025-04-22",10546.71,10546.71,10546.71,10546.71,0],["2025-04-23",11012.87,11012.87,11012.87,11012.87,100],["2025-04-24",10779.79,11012.87,10779.79,11012.87,500],["2025-04-25",10896.33,10896.33,10896.33,10896.33,0],["2025-04-28",11012.87,11012.87,9905.75,10838.06,13700],["2025-04-29",11012.87,11012.87,11012.87,11012.87,500],["2025-05-05",11012.87,11012.87,11012.87,11012.87,0],["2025-05-06",11012.87,11012.87,11012.87,11012.87,0],["2025-05-07",11012.87,11012.87,11012.87,11012.87,0],["2025-05-08",11012.87,11012.87,11012.87,11012.87,0],["2025-05-09",11012.87,11012.87,11012.87,11012.87,0],["2025-05-12",9905.75,11129.41,9905.75,11129.41,2000],["2025-05-13",12236.52,12236.52,12236.52,12236.52,100],["2025-05-14",11653.83,12236.52,11653.83,12119.98,3400],["2025-05-15",12119.98,12119.98,12119.98,12119.98,0],["2025-05-16",12236.52,12236.52,12236.52,12236.52,1500],["2025-05-19",12236.52,12236.52,12236.52,12236.52,0],["2025-05-20",10838.06,10838.06,10838.06,10838.06,100],["2025-05-21",10838.06,10838.06,10838.06,10838.06,6700],["2025-05-22",10838.06,10838.06,10838.06,10838.06,0],["2025-05-23",10838.06,10838.06,10838.06,10838.06,0],["2025-05-26",10838.06,10838.06,10838.06,10838.06,0],["2025-05-27",10838.06,11420.75,10838.06,11420.75,300],["2025-05-28",11245.94,11245.94,11245.94,11245.94,0],["2025-05-29",12178.25,12178.25,11945.17,12061.71,300],["2025-05-30",12061.71,12061.71,12061.71,12061.71,0],["2025-06-02",11653.83,11653.83,11653.83,11653.83,1200],["2025-06-03",11653.83,11653.83,11653.83,11653.83,0],["2025-06-04",11653.83,11653.83,11653.83,11653.83,0],["2025-06-05",12236.52,12236.52,11537.29,11537.29,800],["2025-06-06",11770.37,11770.37,11653.83,11653.83,200],["2025-06-09",11712.1,11712.1,11712.1,11712.1,0],["2025-06-10",11712.1,11712.1,11712.1,11712.1,0],["2025-06-11",10779.79,11479.02,10779.79,11479.02,300],["2025-06-12",12061.71,12061.71,12061.71,12061.71,500],["2025-06-13",12061.71,12061.71,12061.71,12061.71,0],["2025-06-16",12061.71,12061.71,12061.71,12061.71,0],["2025-06-17",11653.83,11653.83,11653.83,11653.83,600],["2025-06-18",11653.83,11653.83,11653.83,11653.83,0],["2025-06-19",11653.83,11653.83,11653.83,11653.83,0],["2025-06-20",11653.83,11653.83,11653.83,11653.83,0],["2025-06-23",11653.83,11653.83,11653.83,11653.83,0],["2025-06-24",11653.83,11653.83,11653.83,11653.83,0],["2025-06-25",11653.83,11653.83,11653.83,11653.83,0],["2025-06-26",11653.83,11653.83,11653.83,11653.83,0],["2025-06-27",11653.83,11653.83,11653.83,11653.83,0],["2025-06-30",11537.29,11537.29,11537.29,11537.29,300],["2025-07-01",11537.29,11537.29,11537.29,11537.29,0],["2025-07-02",11653.83,11653.83,11653.83,11653.83,200],["2025-07-03",11653.83,11653.83,11653.83,11653.83,0],["2025-07-04",11537.29,11595.56,11537.29,11537.29,1000],["2025-07-07",11653.83,12003.44,11653.83,12003.44,200],["2025-07-08",11071.14,11071.14,10488.45,10779.79,4200],["2025-07-09",11071.14,11071.14,11071.14,11071.14,1200],["2025-07-10",12003.44,12003.44,12003.44,12003.44,100],["2025-07-11",11245.94,11245.94,11245.94,11245.94,200],["2025-07-14",11245.94,12877.48,11245.94,12353.06,20100],["2025-07-15",12527.87,13110.56,12527.87,12644.4,2800],["2025-07-16",13110.56,13401.9,12527.87,12819.21,5800],["2025-07-17",12702.67,13110.56,12469.6,13110.56,1100],["2025-07-18",13110.56,13343.63,10954.6,12760.94,2900],["2025-07-21",14042.86,14042.86,12935.75,14042.86,95900],["2025-07-22",16140.55,16140.55,16140.55,16140.55,408000],["2025-07-23",18558.61,18558.61,17168.23,17591.39,131000],["2025-07-24",18679.52,18679.52,16986.87,18075.0,60400],["2025-07-25",18739.97,19042.22,17168.23,18135.45,41100],["2025-07-28",18075.0,18075.0,17289.13,17530.94,24800],["2025-07-29",17289.13,17289.13,16321.91,17168.23,60200],["2025-07-30",16986.87,17228.68,16624.16,17107.78,27800],["2025-07-31",16926.42,17530.94,16684.62,17168.23,26900],["2025-08-01",17349.58,18437.71,17168.23,18135.45,39500],["2025-08-04",18135.45,20553.51,18135.45,20251.25,188200],["2025-08-05",20432.61,22608.86,20432.61,22367.06,329200],["2025-08-06",23576.09,23817.89,22669.31,23334.28,109700],["2025-08-07",23878.34,23878.34,22971.57,23394.73,138600],["2025-08-08",23394.73,23394.73,22064.8,22911.12,88400],["2025-08-11",22790.22,23757.44,22064.8,23152.93,119700],["2025-08-12",23273.83,23273.83,22246.15,22246.15,69500],["2025-08-13",22427.51,22427.51,21158.03,22004.35,100000],["2025-08-14",21218.48,21460.28,19707.19,21097.58,243700],["2025-08-15",22246.15,23273.83,21762.54,23213.38,165900],["2025-08-18",22487.96,23576.09,21762.54,22367.06,51800],["2025-08-19",23273.83,23334.28,21702.09,22608.86,128400],["2025-08-20",22850.67,22850.67,21520.74,22246.15,106500],["2025-08-21",21883.44,22669.31,21581.19,21762.54,126300],["2025-08-22",21822.99,21822.99,21218.48,21278.93,42100],["2025-08-25",21218.48,21641.64,21218.48,21278.93,37000],["2025-08-26",21218.48,22064.8,21158.03,21641.64,5300],["2025-08-27",21641.64,23273.83,21460.28,22185.7,47500],["2025-08-28",22064.8,22064.8,21097.58,21158.03,165000],["2025-08-29",21339.38,21943.9,20855.77,20916.22,32200],["2025-09-03",21097.58,21460.28,21097.58,21158.03,153500],["2025-09-04",21278.93,21278.93,20855.77,21218.48,14400],["2025-09-05",21097.58,21762.54,21097.58,21097.58,8900],["2025-09-08",21339.38,21460.28,21097.58,21278.93,151800],["2025-09-09",21762.54,22427.51,21218.48,22004.35,42700],["2025-09-10",22185.7,22306.61,21641.64,21883.44,10500],["2025-09-11",21822.99,22246.15,21702.09,21762.54,122300],["2025-09-12",22185.7,22669.31,21883.44,22064.8,42000],["2025-09-15",22125.25,22246.15,21702.09,21762.54,52500],["2025-09-16",22367.06,22367.06,21641.64,21702.09,25000],["2025-09-17",21762.54,22246.15,21520.74,21641.64,30700],["2025-09-18",21641.64,22185.7,21581.19,21883.44,5200],["2025-09-19",21702.09,22064.8,21641.64,21641.64,48200],["2025-09-22",22185.7,22306.61,21581.19,21943.9,22800],["2025-09-23",22064.8,22064.8,21702.09,22064.8,6300],["2025-09-24",22246.15,22246.15,21762.54,22064.8,32000],["2025-09-25",21943.9,25147.83,21943.9,24966.47,341200],["2025-09-26",25389.63,26296.4,24785.12,25389.63,111100],["2025-09-29",26538.21,28714.46,23878.34,24361.96,112800],["2025-09-30",23878.34,24906.02,23696.99,24482.86,91100],["2025-10-01",25087.37,26296.4,23696.99,25994.15,88500],["2025-10-02",26538.21,26900.92,25691.89,26840.47,55900],["2025-10-03",27203.18,27203.18,25812.79,26719.57,174600],["2025-10-06",25994.15,26719.57,25450.08,25994.15,41000],["2025-10-07",26477.76,29016.72,25994.15,27263.63,61600],["2025-10-08",27626.34,28774.92,27263.63,27747.24,52800],["2025-10-09",28170.4,29016.72,27747.24,28170.4,26300],["2025-10-10",28170.4,28170.4,27203.18,27807.69,57600],["2025-10-13",27203.18,27505.43,26961.37,27505.43,35900],["2025-10-14",26900.92,28351.76,26900.92,27807.69,23800],["2025-10-15",27747.24,27747.24,27384.53,27384.53,36800],["2025-10-16",27444.98,27807.69,27082.27,27626.34,128000],["2025-10-17",27807.69,30830.27,27807.69,29016.72,348800],["2025-10-20",29198.08,33187.88,29198.08,32643.81,399700],["2025-10-21",36150.0,36150.0,30104.85,30407.11,349700],["2025-10-22",30709.36,32160.2,30648.91,30830.27,127100],["2025-10-23",31192.98,31313.88,30769.82,30951.17,76100],["2025-10-24",31072.07,32643.81,31072.07,31555.69,207300],["2025-10-27",32039.3,32946.07,31797.49,31978.85,408100],["2025-10-28",31978.85,32583.36,31434.78,32039.3,161600],["2025-10-29",32099.75,36210.45,32099.75,35303.68,387300],["2025-10-30",36814.97,38386.71,35364.13,37782.19,383800],["2025-10-31",39112.12,39293.48,35968.65,36996.32,248000],["2025-11-03",36875.42,36935.87,35545.48,35847.74,280200],["2025-11-04",36270.9,36270.9,33369.23,35605.94,141100],["2025-11-05",35001.42,36210.45,34638.71,35364.13,204500],["2025-11-06",35424.58,35968.65,35364.13,35364.13,92800],["2025-11-07",35666.39,35666.39,35243.23,35424.58,69200],["2025-11-10",35424.58,35968.65,34880.52,35545.48,126600],["2025-11-11",35364.13,37056.77,35303.68,36270.9,222000],["2025-11-12",36270.9,36391.81,35666.39,36210.45,195800],["2025-11-13",36270.9,38688.96,36270.9,37600.84,182700],["2025-11-14",37600.84,38265.8,36150.0,37479.93,157400],["2025-11-17",37479.93,41107.02,37177.68,40200.25,715000],["2025-11-18",40502.51,41711.54,39777.09,40381.61,252900],["2025-11-19",40744.31,40744.31,37842.64,39112.12,391300],["2025-11-20",38930.77,39233.03,38144.9,39233.03,66300],["2025-11-21",38809.87,39293.48,38568.06,38809.87,132800],["2025-11-24",38809.87,39535.28,38084.45,38386.71,123300],["2025-11-25",38930.77,38930.77,36029.1,36150.0,275600],["2025-11-26",36150.0,36150.0,33731.94,35847.74,250500],["2025-11-27",36512.71,37056.77,35847.74,36935.87,108200],["2025-12-10",38688.96,39474.83,36935.87,36935.87,133100],["2025-12-11",36996.32,37177.68,36452.26,36875.42,51600],["2025-12-12",36875.42,37419.48,35061.87,35061.87,94700],["2025-12-15",35364.13,36573.16,35001.42,36573.16,65000],["2025-12-16",36150.0,37117.22,35666.39,36935.87,72200],["2025-12-17",36875.42,36875.42,35847.74,35847.74,113600],["2025-12-18",35666.39,35666.39,34759.62,35061.87,186600],["2025-12-19",35061.87,35122.32,34638.71,35001.42,56000],["2025-12-22",34940.97,35545.48,34759.62,35364.13,123600],["2025-12-23",35364.13,37117.22,35364.13,36270.9,104600],["2025-12-24",36996.32,37056.77,35908.19,36331.35,128600],["2025-12-25",36150.0,38870.32,35847.74,38809.87,341200],["2025-12-26",38809.87,40200.25,38084.45,39293.48,128200],["2025-12-29",39293.48,41711.54,39293.48,41530.18,136600],["2025-12-30",42739.21,43827.34,39897.99,40502.51,197600],["2025-12-31",40260.7,40502.51,38144.9,39595.74,252100],["2026-01-05",39595.74,41409.28,38749.41,38749.41,126500],["2026-01-06",39172.58,40200.25,38688.96,40200.25,81500],["2026-01-07",40502.51,41711.54,38991.22,39535.28,121100],["2026-01-08",38991.22,39535.28,36814.97,36814.97,447900],["2026-01-09",35182.78,36150.0,34276.0,34276.0,358700],["2026-01-12",32885.62,34336.45,31918.39,31918.39,282600],["2026-01-13",32039.3,34094.65,32039.3,34094.65,62900],["2026-01-14",36452.26,36452.26,35061.87,36452.26,223300],["2026-01-15",36452.26,36875.42,35122.32,36875.42,121400],["2026-01-16",36210.45,38386.71,36089.55,36754.52,78300],["2026-01-19",36754.52,36754.52,35605.94,35847.74,69800],["2026-01-20",35666.39,37479.93,35485.03,36814.97,68000],["2026-01-21",36270.9,37479.93,36270.9,37479.93,60200],["2026-01-22",37479.93,38688.96,36996.32,38084.45,59700],["2026-01-23",38084.45,39293.48,36875.42,36875.42,66500],["2026-01-26",36875.42,39414.38,36875.42,39414.38,245700],["2026-01-27",42134.7,42134.7,42134.7,42134.7,142500],["2026-01-28",45036.37,45036.37,45036.37,45036.37,56000],["2026-01-29",48179.85,48179.85,45822.24,48179.85,804900],["2026-01-30",50174.75,50658.36,47756.69,48844.82,249900],["2026-02-02",47817.14,52109.2,47817.14,52109.2,391900],["2026-02-03",54104.1,55313.13,51081.52,52048.75,167000],["2026-02-04",51444.23,52048.75,50779.26,52048.75,165600],["2026-02-05",52048.75,55313.13,52048.75,55192.22,184200],["2026-02-06",55010.87,55978.09,52592.81,54769.06,159300],["2026-02-09",54769.06,57731.19,54406.35,57610.28,113400],["2026-02-10",58940.22,59544.73,57428.93,58396.15,81200],["2026-02-11",58093.9,62446.4,58093.9,62446.4,246500],["2026-02-12",65166.72,66798.91,64683.11,66798.91,100600],["2026-02-13",70123.75,70123.75,65892.14,66617.56,177300],["2026-02-23",68491.56,70728.26,66859.36,69579.68,129700],["2026-02-24",69519.23,69519.23,64743.56,64743.56,400400],["2026-02-25",62869.57,69216.97,62325.5,69216.97,224900],["2026-02-26",71332.78,74053.09,71272.32,74053.09,254800],["2026-02-27",76168.9,78526.51,73690.38,73690.38,105000],["2026-03-02",73388.13,77982.44,70667.81,71030.52,300200],["2026-03-03",70728.26,75866.64,68189.3,75141.22,242800],["2026-03-04",75141.22,76168.9,72844.06,73448.58,183600],["2026-03-05",74294.9,78586.96,74294.9,78586.96,142500],["2026-03-06",82093.14,84088.04,82093.14,84088.04,169700],["2026-03-09",81669.98,81972.24,78224.25,78224.25,138800],["2026-03-10",79493.73,81609.53,75564.38,79977.34,326700],["2026-03-11",79977.34,85538.88,79977.34,85538.88,140300],["2026-03-12",89407.78,91523.58,86506.1,91523.58,331000],["2026-03-13",94002.09,97870.99,91523.58,97024.67,399000],["2026-03-16",97266.47,97266.47,90254.1,90254.1,146200],["2026-03-17",87050.17,92490.8,84692.56,91100.42,298100],["2026-03-18",92369.9,92369.9,84753.01,84753.01,157800],["2026-03-19",78828.76,78828.76,78828.76,78828.76,66300],["2026-03-20",73327.68,78586.96,73327.68,77680.18,750700],["2026-03-23",75503.93,76954.77,72300.0,72300.0,161800],["2026-03-24",67282.53,77317.47,67282.53,77317.47,548200],["2026-03-25",77257.02,77257.02,73750.84,75806.19,173400],["2026-03-26",75866.64,81065.47,74597.16,80884.11,314200],["2026-03-27",80884.11,80884.11,75262.12,75262.12,435300],["2026-03-30",70002.84,70002.84,70002.84,70002.84,33000],["2026-03-31",65287.63,69942.39,65106.27,65287.63,494300],["2026-04-01",67040.72,69821.49,65106.27,69821.49,228900],["2026-04-02",73750.84,74657.61,70305.1,71937.29,183200],["2026-04-03",71997.74,72844.06,66919.82,69519.23,283100],["2026-04-06",65589.88,69277.42,64683.11,64683.11,77300],["2026-04-07",60209.7,63474.08,60209.7,60209.7,179200],["2026-04-08",58517.06,61962.79,56159.45,58698.41,484700],["2026-04-09",58758.86,60451.51,57670.74,59846.99,113400],["2026-04-10",60511.96,64018.14,60511.96,64018.14,131400],["2026-04-13",64380.85,68491.56,64018.14,68491.56,163900],["2026-04-14",72662.71,73267.22,70788.71,73267.22,339700],["2026-04-15",73569.48,77136.12,73569.48,75503.93,124300],["2026-04-16",76773.41,80763.21,73750.84,78586.96,184700],["2026-04-17",79191.47,79251.92,75564.38,75564.38,122900],["2026-04-20",80823.66,80823.66,80823.66,80823.66,25900],["2026-04-21",86445.65,86445.65,81609.53,86445.65,384800],["2026-04-22",88017.39,90495.9,80400.5,80400.5,388600],["2026-04-23",83241.72,83241.72,74778.51,75322.58,222600],["2026-04-24",74899.41,78526.51,74899.41,77982.44,126100],["2026-04-28",79191.47,79191.47,72541.81,72541.81,133100],["2026-04-29",69035.62,71332.78,67463.88,68310.2,294400],["2026-05-04",67947.49,70365.55,67040.72,69398.33,76400],["2026-05-05",69398.33,72239.55,69398.33,69640.13,64100],["2026-05-06",69640.13,71272.32,66194.4,68249.75,86500],["2026-05-07",68431.1,71030.52,68431.1,70244.65,81300],["2026-05-08",70244.65,70244.65,68914.72,68975.17,58400],["2026-05-11",68914.72,70365.55,67161.62,67342.98,93800],["2026-05-12",66919.82,67826.59,66919.82,67645.23,39600],["2026-05-13",67766.14,69700.59,66859.36,67101.17,96600],["2026-05-14",67101.17,67584.78,66315.3,66738.46,34400],["2026-05-15",67101.17,67705.69,62083.7,63474.08,208800],["2026-05-18",63836.79,63836.79,60391.05,63111.37,110200],["2026-05-19",63111.37,67524.33,61660.54,67524.33,209000],["2026-05-20",70970.07,71272.32,67766.14,70546.91,201900],["2026-05-21",71030.52,71030.52,68854.26,68854.26,137100],["2026-05-22",68854.26,68854.26,64743.56,66436.2,76500],["2026-05-25",65892.14,66919.82,64683.11,65106.27,51300],["2026-05-26",65227.17,69640.13,65227.17,69640.13,261500],["2026-05-27",71030.52,74476.25,70788.71,72844.06,337300],["2026-05-28",72844.06,74053.09,68914.72,70728.26,94200],["2026-05-29",69942.39,71937.29,69216.97,69519.23,76100],["2026-06-01",69519.23,70728.26,68914.72,69942.39,76800],["2026-06-02",70486.45,74778.51,69821.49,74718.06,207000],["2026-06-03",74838.96,78466.05,73750.84,76168.9,206900],["2026-06-04",74536.71,77619.73,74476.25,75503.93,99000],["2026-06-05",74718.06,75503.93,72844.06,72844.06,116600],["2026-06-08",72481.35,72481.35,67766.14,67766.14,161400],["2026-06-09",64380.85,72118.65,63655.43,71635.03,169800],["2026-06-10",71997.74,74657.61,70123.75,70123.75,77000],["2026-06-11",71272.32,71272.32,67101.17,67101.17,68300],["2026-06-12",67161.62,68672.91,66980.27,68007.94,66400],["2026-06-15",69519.23,71937.29,68007.94,71211.87,121200],["2026-06-16",70123.75,71030.52,69519.23,69579.68,52600],["2026-06-17",69700.59,71453.68,68733.36,70607.36,152300],["2026-06-18",71151.42,74053.09,70728.26,72300.0,229000],["2026-06-19",77300.0,77300.0,76800.0,77300.0,253600],["2026-06-22",80000.0,81700.0,79600.0,80900.0,187600],["2026-06-23",80900.0,81000.0,78000.0,79500.0,157400],["2026-06-24",79500.0,85000.0,79500.0,85000.0,230700],["2026-06-25",87900.0,87900.0,83800.0,84700.0,116100],["2026-06-26",84400.0,86000.0,83900.0,85100.0,100500],["2026-06-29",81500.0,85000.0,81500.0,82500.0,110300],["2026-06-30",81600.0,82700.0,81500.0,82400.0,45800],["2026-07-01",82400.0,85900.0,82300.0,84400.0,91900],["2026-07-02",86000.0,86000.0,84200.0,84900.0,60300],["2026-07-03",84600.0,86800.0,84400.0,84400.0,81500],["2026-07-06",84900.0,84900.0,81600.0,83000.0,89600],["2026-07-07",83000.0,84800.0,83000.0,83800.0,48700],["2026-07-08",83800.0,88000.0,83800.0,85900.0,145800],["2026-07-09",85900.0,86500.0,83500.0,84500.0,104200],["2026-07-10",84000.0,84600.0,82000.0,82400.0,81800],["2026-07-13",82500.0,82500.0,76700.0,76700.0,370200],["2026-07-14",75100.0,82000.0,74900.0,79400.0,231900],["2026-07-15",79400.0,83000.0,78000.0,82000.0,103800],["2026-07-16",82100.0,86400.0,82000.0,85400.0,349000],["2026-07-17",86400.0,91300.0,86400.0,91300.0,359500],["2026-07-20",95700.0,97600.0,92900.0,96000.0,198700],["2026-07-21",96500.0,102700.0,96500.0,102700.0,170400],["2026-07-22",109000.0,109800.0,105100.0,108900.0,524800],["2026-07-23",107000.0,109200.0,101300.0,101300.0,190900],["2026-07-24",96200.0,106900.0,95200.0,102400.0,330800],["2026-07-27",102700.0,102700.0,98000.0,101700.0,103400],["2026-07-28",99100.0,104900.0,97900.0,99000.0,191800],["2026-07-29",98100.0,101000.0,96400.0,98000.0,144100],["2026-07-30",97600.0,100000.0,96400.0,98800.0,201100],["2026-07-31",98800.0,103500.0,98500.0,101000.0,141700],["2026-08-03",101100.0,102900.0,99600.0,101900.0,68900],["2026-08-04",102000.0,108500.0,101300.0,103500.0,206400],["2026-08-05",105500.0,105500.0,101900.0,102800.0,103000],["2026-08-06",103600.0,103600.0,99600.0,100600.0,66200],["2026-08-07",100000.0,101900.0,100000.0,101200.0,40200],["2026-08-10",101800.0,103000.0,100100.0,101500.0,42800],["2026-08-11",101600.0,103300.0,99600.0,100300.0,104500],["2026-08-12",99100.0,101000.0,98000.0,99100.0,77900],["2026-08-13",98900.0,103900.0,98900.0,100600.0,80300],["2026-08-14",100600.0,101000.0,98100.0,98700.0,77600],["2026-08-17",99000.0,99000.0,97000.0,97000.0,63900],["2026-08-18",98000.0,98000.0,93600.0,93600.0,144100],["2026-08-19",94000.0,94000.0,90700.0,91000.0,158000],["2026-08-20",91000.0,92100.0,86200.0,90000.0,390500],["2026-08-21",89000.0,91200.0,88200.0,91200.0,122500],["2026-08-24",91700.0,95900.0,91000.0,93900.0,130200],["2026-08-25",93900.0,96700.0,93800.0,96000.0,108300],["2026-08-26",95900.0,96000.0,92100.0,92600.0,110900],["2026-08-27",92000.0,93500.0,91200.0,91500.0,80100],["2026-08-28",91500.0,93500.0,91300.0,91500.0,85800],["2026-09-03",91400.0,92900.0,90000.0,91700.0,61600],["2026-09-04",92000.0,92400.0,91100.0,91600.0,42000],["2026-09-07",91600.0,92400.0,88000.0,89000.0,136200],["2026-09-08",89000.0,90000.0,88400.0,89800.0,51400],["2026-09-09",90000.0,90900.0,88700.0,88700.0,56800],["2026-09-10",88800.0,88900.0,87500.0,88700.0,54400],["2026-09-11",88700.0,88700.0,86000.0,86400.0,92500],["2026-09-14",87000.0,87000.0,82000.0,83400.0,128500],["2026-09-15",84000.0,84500.0,83000.0,83600.0,61700],["2026-09-16",84000.0,84300.0,81200.0,82000.0,82600],["2026-09-17",82000.0,82000.0,79500.0,80400.0,166400],["2026-09-18",80300.0,83200.0,80200.0,82100.0,75400],["2026-09-21",82100.0,83000.0,81100.0,81500.0,60700],["2026-09-22",81500.0,87000.0,81000.0,85600.0,95300],["2026-09-23",86900.0,90900.0,86100.0,89900.0,207400],["2026-09-24",89900.0,89900.0,86100.0,86800.0,85400],["2026-09-25",86300.0,86600.0,83000.0,85100.0,88600],["2026-09-28",83800.0,83900.0,81400.0,81400.0,108300],["2026-09-29",80200.0,87000.0,78500.0,86400.0,425500],["2026-09-30",86200.0,87700.0,84100.0,84100.0,97600],["2026-10-01",84100.0,84100.0,82200.0,82700.0,122100],["2026-10-02",82000.0,82900.0,80800.0,81800.0,138400]]}