{"sym":"VW3","index":false,"bars":[["2020-04-23",9138.15,9138.15,9138.15,9138.15,2500],["2020-04-24",9138.15,9138.15,9138.15,9138.15,0],["2020-04-27",9138.15,9138.15,9138.15,9138.15,0],["2020-04-28",9138.15,9138.15,9138.15,9138.15,0],["2020-04-29",8608.4,8608.4,8608.4,8608.4,100],["2020-05-04",8608.4,8608.4,8608.4,8608.4,0],["2020-05-05",8608.4,8608.4,8608.4,8608.4,0],["2020-05-06",8608.4,8608.4,8608.4,8608.4,1400],["2020-05-07",8608.4,8608.4,8608.4,8608.4,0],["2020-05-08",9866.55,9866.55,9866.55,9866.55,100],["2020-05-11",11323.35,11323.35,11323.35,11323.35,100],["2020-05-12",11323.35,11323.35,11323.35,11323.35,0],["2020-05-13",11323.35,11323.35,11323.35,11323.35,0],["2020-05-14",12978.82,12978.82,12978.82,12978.82,100],["2020-05-15",12978.82,12978.82,12978.82,12978.82,0],["2020-05-18",14899.15,14899.15,14899.15,14899.15,100],["2020-05-19",14899.15,14899.15,14899.15,14899.15,0],["2020-05-20",14899.15,14899.15,14899.15,14899.15,0],["2020-05-21",14899.15,14899.15,14899.15,14899.15,0],["2020-05-22",12713.94,17084.36,12713.94,17084.36,200],["2020-05-25",14899.15,14899.15,14899.15,14899.15,0],["2020-05-26",14899.15,14899.15,14899.15,14899.15,0],["2020-05-27",14899.15,14899.15,14899.15,14899.15,0],["2020-05-28",14899.15,14899.15,14899.15,14899.15,0],["2020-05-29",12713.94,12713.94,12713.94,12713.94,100],["2020-06-01",14568.06,14568.06,10859.83,10859.83,500],["2020-06-02",9866.55,9866.55,9866.55,9866.55,200],["2020-06-03",8409.74,8409.74,8409.74,8409.74,1200],["2020-06-04",7151.59,7151.59,7151.59,7151.59,1600],["2020-06-05",6092.1,8211.09,6092.1,8211.09,2300],["2020-06-08",6158.32,6158.32,6158.32,6158.32,0],["2020-06-09",6158.32,6158.32,6158.32,6158.32,0],["2020-06-10",6158.32,6952.94,6158.32,6952.94,3800],["2020-06-11",6621.84,7019.16,6621.84,7019.16,4000],["2020-06-12",7813.78,7813.78,6621.84,6621.84,2000],["2020-06-15",7085.37,7085.37,5959.66,5959.66,700],["2020-06-16",7217.81,7217.81,6621.84,6621.84,1800],["2020-06-17",6621.84,6621.84,6621.84,6621.84,100],["2020-06-18",6489.41,6489.41,6489.41,6489.41,800],["2020-06-19",6489.41,7217.81,5628.57,7217.81,1000],["2020-06-22",6356.97,6356.97,5496.13,6290.75,1300],["2020-06-23",6158.32,6158.32,6158.32,6158.32,200],["2020-06-24",6092.1,6092.1,6092.1,6092.1,500],["2020-06-25",6092.1,6092.1,6092.1,6092.1,100],["2020-06-26",6952.94,6952.94,6952.94,6952.94,100],["2020-06-29",6688.06,6688.06,6688.06,6688.06,100],["2020-06-30",6621.84,6621.84,6621.84,6621.84,1000],["2020-07-01",6621.84,6621.84,6621.84,6621.84,0],["2020-07-02",6621.84,6621.84,6621.84,6621.84,0],["2020-07-03",6621.84,6621.84,5959.66,5959.66,700],["2020-07-06",6158.32,6158.32,6158.32,6158.32,0],["2020-07-07",5628.57,5628.57,5628.57,5628.57,200],["2020-07-08",5628.57,5628.57,5628.57,5628.57,800],["2020-07-09",5628.57,5628.57,5628.57,5628.57,2500],["2020-07-10",5628.57,6423.19,5165.04,5628.57,15200],["2020-07-13",5694.79,6423.19,5694.79,6423.19,2000],["2020-07-14",5893.44,5959.66,5893.44,5959.66,1700],["2020-07-15",5496.13,5959.66,5429.91,5429.91,2400],["2020-07-16",5827.22,5959.66,5827.22,5959.66,3000],["2020-07-17",5893.44,5959.66,5628.57,5628.57,2300],["2020-07-20",5628.57,5628.57,5429.91,5429.91,900],["2020-07-21",5429.91,5429.91,5032.6,5032.6,500],["2020-07-22",5628.57,5827.22,5032.6,5032.6,4400],["2020-07-23",5297.48,5297.48,5297.48,5297.48,100],["2020-07-24",5694.79,5694.79,5694.79,5694.79,300],["2020-07-27",6092.1,6092.1,6092.1,6092.1,100],["2020-07-28",6820.5,6820.5,6820.5,6820.5,100],["2020-07-29",5827.22,5827.22,5827.22,5827.22,500],["2020-07-30",5827.22,5827.22,5827.22,5827.22,0],["2020-07-31",5827.22,5827.22,5827.22,5827.22,0],["2020-08-03",5959.66,5959.66,5032.6,5032.6,700],["2020-08-04",5761.01,5959.66,5761.01,5959.66,1400],["2020-08-05",6224.53,6224.53,5297.48,5297.48,4300],["2020-08-06",5893.44,5959.66,5363.69,5363.69,11100],["2020-08-07",5893.44,5893.44,5893.44,5893.44,0],["2020-08-10",5363.69,5363.69,5363.69,5363.69,100],["2020-08-11",5959.66,5959.66,5429.91,5429.91,5700],["2020-08-12",6092.1,6092.1,5363.69,5363.69,5000],["2020-08-13",5297.48,5297.48,5297.48,5297.48,100],["2020-08-14",6025.88,6025.88,6025.88,6025.88,100],["2020-08-17",5363.69,5363.69,5363.69,5363.69,100],["2020-08-18",4701.51,6158.32,4701.51,5761.01,4500],["2020-08-19",5628.57,5628.57,5628.57,5628.57,1300],["2020-08-20",5959.66,6092.1,5429.91,5429.91,4600],["2020-08-21",5032.6,5032.6,5032.6,5032.6,800],["2020-08-24",5761.01,5761.01,5098.82,5098.82,700],["2020-08-25",5893.44,5893.44,5496.13,5893.44,3300],["2020-08-26",5959.66,6290.75,5628.57,6290.75,4700],["2020-08-27",6621.84,6820.5,6158.32,6290.75,14300],["2020-08-28",6555.63,7350.25,6555.63,7350.25,3700],["2020-08-31",7284.03,7284.03,7284.03,7284.03,100],["2020-09-01",7946.21,8012.43,7946.21,8012.43,6700],["2020-09-03",8012.43,8012.43,8012.43,8012.43,300],["2020-09-04",6820.5,6820.5,6820.5,6820.5,200],["2020-09-07",7813.78,7813.78,5893.44,6621.84,3800],["2020-09-08",6800.48,7243.99,5765.62,6061.3,2900],["2020-09-09",6061.3,6061.3,6061.3,6061.3,1500],["2020-09-10",6061.3,6948.32,6061.3,6948.32,4600],["2020-09-11",6061.3,6061.3,6061.3,6061.3,300],["2020-09-14",6874.4,6948.32,6874.4,6948.32,900],["2020-09-15",6948.32,6948.32,6948.32,6948.32,0],["2020-09-16",7243.99,7317.91,7243.99,7317.91,500],["2020-09-17",7243.99,7243.99,7243.99,7243.99,500],["2020-09-18",6283.05,7243.99,6283.05,7243.99,200],["2020-09-21",6800.48,6800.48,6800.48,6800.48,0],["2020-09-22",6800.48,6800.48,6800.48,6800.48,1000],["2020-09-23",7022.24,7022.24,7022.24,7022.24,500],["2020-09-24",6356.97,6356.97,6356.97,6356.97,600],["2020-09-25",5765.62,6578.73,5765.62,6504.81,7100],["2020-09-28",5617.79,7022.24,5617.79,5839.54,2300],["2020-09-29",5691.71,5691.71,5691.71,5691.71,0],["2020-09-30",5691.71,5691.71,5691.71,5691.71,0],["2020-10-01",5691.71,5691.71,5691.71,5691.71,0],["2020-10-02",5691.71,5691.71,5691.71,5691.71,0],["2020-10-05",5691.71,5691.71,5691.71,5691.71,0],["2020-10-06",5691.71,5691.71,5691.71,5691.71,0],["2020-10-07",5691.71,5691.71,5691.71,5691.71,0],["2020-10-08",5691.71,5691.71,5691.71,5691.71,0],["2020-10-09",6504.81,6504.81,6504.81,6504.81,100],["2020-10-12",6504.81,6504.81,6504.81,6504.81,0],["2020-10-13",6504.81,6504.81,6504.81,6504.81,300],["2020-10-14",6504.81,6504.81,6504.81,6504.81,0],["2020-10-15",6504.81,6504.81,6504.81,6504.81,0],["2020-10-16",6504.81,6504.81,6504.81,6504.81,0],["2020-10-19",6504.81,6504.81,6504.81,6504.81,0],["2020-10-20",6504.81,6504.81,6504.81,6504.81,0],["2020-10-21",6504.81,6504.81,6504.81,6504.81,0],["2020-10-22",6504.81,6504.81,6504.81,6504.81,0],["2020-10-23",6504.81,6504.81,6504.81,6504.81,0],["2020-10-26",6504.81,6504.81,6504.81,6504.81,0],["2020-10-27",6504.81,6504.81,6504.81,6504.81,0],["2020-10-28",6504.81,6504.81,6504.81,6504.81,0],["2020-10-29",6504.81,6504.81,6504.81,6504.81,0],["2020-10-30",5543.87,5543.87,5543.87,5543.87,100],["2020-11-02",5543.87,5543.87,5543.87,5543.87,0],["2020-11-03",6356.97,6356.97,4878.61,4878.61,200],["2020-11-04",5617.79,5617.79,5617.79,5617.79,0],["2020-11-05",5617.79,5617.79,5617.79,5617.79,0],["2020-11-06",5617.79,5617.79,5617.79,5617.79,0],["2020-11-09",5617.79,5617.79,5617.79,5617.79,0],["2020-11-10",5617.79,5617.79,5617.79,5617.79,0],["2020-11-11",5617.79,5617.79,5617.79,5617.79,0],["2020-11-12",5617.79,5617.79,5617.79,5617.79,0],["2020-11-13",6430.89,6430.89,5617.79,5617.79,2200],["2020-11-16",5987.38,5987.38,5987.38,5987.38,0],["2020-11-17",6504.81,6504.81,6504.81,6504.81,100],["2020-11-18",6504.81,6504.81,6504.81,6504.81,0],["2020-11-19",6504.81,6504.81,6504.81,6504.81,0],["2020-11-20",6652.64,6652.64,6652.64,6652.64,100],["2020-11-23",7613.58,7613.58,7465.75,7465.75,4200],["2020-11-24",6356.97,6356.97,6356.97,6356.97,1100],["2020-11-25",6874.4,7243.99,6874.4,7243.99,800],["2020-11-26",7170.07,7170.07,7170.07,7170.07,0],["2020-11-27",7170.07,7170.07,7170.07,7170.07,0],["2020-11-30",6209.13,6209.13,6209.13,6209.13,200],["2020-12-01",6209.13,6209.13,6209.13,6209.13,0],["2020-12-02",7096.15,7096.15,5765.62,5765.62,1000],["2020-12-03",7022.24,7022.24,5691.71,5691.71,600],["2020-12-04",5913.46,5913.46,5913.46,5913.46,0],["2020-12-07",5913.46,5913.46,5913.46,5913.46,0],["2020-12-08",5913.46,5913.46,5913.46,5913.46,0],["2020-12-09",6800.48,6800.48,5322.12,5322.12,600],["2020-12-10",5543.87,5543.87,5543.87,5543.87,0],["2020-12-11",5543.87,5543.87,5543.87,5543.87,0],["2020-12-14",5543.87,5543.87,5322.12,5322.12,0],["2020-12-15",5543.87,5543.87,5322.12,5322.12,0],["2020-12-16",5543.87,5543.87,5322.12,5322.12,0],["2020-12-17",6356.97,6356.97,6356.97,6356.97,100],["2020-12-18",6356.97,6356.97,6356.97,6356.97,0],["2020-12-21",6356.97,6356.97,6356.97,6356.97,0],["2020-12-22",6356.97,6356.97,6356.97,6356.97,1300],["2020-12-23",6356.97,6356.97,6356.97,6356.97,0],["2020-12-24",6356.97,6356.97,6356.97,6356.97,0],["2020-12-25",6356.97,6356.97,6356.97,6356.97,0],["2020-12-28",6356.97,6356.97,6356.97,6356.97,0],["2020-12-29",6356.97,6356.97,6356.97,6356.97,0],["2020-12-30",6356.97,6356.97,6356.97,6356.97,0],["2020-12-31",6356.97,6356.97,6356.97,6356.97,0],["2021-01-04",6356.97,6356.97,6356.97,6356.97,0],["2021-01-05",6356.97,6356.97,6356.97,6356.97,0],["2021-01-06",6356.97,6356.97,6356.97,6356.97,0],["2021-01-07",6356.97,6356.97,6356.97,6356.97,0],["2021-01-08",7243.99,7243.99,7243.99,7243.99,100],["2021-01-11",7243.99,7243.99,7243.99,7243.99,0],["2021-01-12",8131.01,8131.01,8131.01,8131.01,100],["2021-01-13",8131.01,8131.01,8131.01,8131.01,0],["2021-01-14",8131.01,8131.01,8131.01,8131.01,0],["2021-01-15",8131.01,8131.01,8131.01,8131.01,0],["2021-01-18",8131.01,8131.01,8131.01,8131.01,0],["2021-01-19",8131.01,8131.01,8131.01,8131.01,0],["2021-01-20",8131.01,8131.01,8131.01,8131.01,0],["2021-01-21",8131.01,8131.01,8131.01,8131.01,0],["2021-01-22",8131.01,8131.01,8131.01,8131.01,0],["2021-01-25",8131.01,8131.01,8131.01,8131.01,200],["2021-01-26",8131.01,8131.01,8131.01,8131.01,0],["2021-01-27",8131.01,8131.01,8131.01,8131.01,0],["2021-01-28",8131.01,8131.01,8131.01,8131.01,0],["2021-01-29",8131.01,8131.01,8131.01,8131.01,0],["2021-02-01",8131.01,8131.01,8131.01,8131.01,0],["2021-02-02",8131.01,8131.01,8131.01,8131.01,0],["2021-02-03",8131.01,8131.01,8131.01,8131.01,0],["2021-02-04",8131.01,8131.01,8131.01,8131.01,0],["2021-02-05",8131.01,8131.01,8131.01,8131.01,0],["2021-02-08",8131.01,8131.01,8131.01,8131.01,0],["2021-02-09",8131.01,8131.01,8131.01,8131.01,0],["2021-02-17",8131.01,8131.01,8131.01,8131.01,0],["2021-02-18",8131.01,8131.01,8131.01,8131.01,0],["2021-02-19",8131.01,8131.01,8131.01,8131.01,0],["2021-02-22",8131.01,8131.01,8131.01,8131.01,0],["2021-02-23",8131.01,8131.01,8131.01,8131.01,0],["2021-02-24",8131.01,8131.01,8131.01,8131.01,0],["2021-02-25",8131.01,8131.01,8131.01,8131.01,0],["2021-02-26",8131.01,8131.01,8131.01,8131.01,0],["2021-03-01",8131.01,8131.01,8131.01,8131.01,0],["2021-03-02",8131.01,8131.01,8131.01,8131.01,0],["2021-03-03",8131.01,8131.01,8131.01,8131.01,0],["2021-03-04",8131.01,8131.01,8131.01,8131.01,0],["2021-03-05",8131.01,8131.01,8131.01,8131.01,0],["2021-03-08",8131.01,8131.01,8131.01,8131.01,0],["2021-03-09",7761.42,7761.42,7761.42,7761.42,500],["2021-03-10",7761.42,7761.42,7761.42,7761.42,0],["2021-03-11",8057.09,8057.09,8057.09,8057.09,100],["2021-03-12",8057.09,8057.09,8057.09,8057.09,0],["2021-03-15",8057.09,8057.09,8057.09,8057.09,0],["2021-03-16",8057.09,8057.09,8057.09,8057.09,0],["2021-03-17",8057.09,8057.09,8057.09,8057.09,0],["2021-03-18",8057.09,8057.09,8057.09,8057.09,0],["2021-03-19",8057.09,8057.09,8057.09,8057.09,0],["2021-03-22",8057.09,8057.09,8057.09,8057.09,0],["2021-03-23",8057.09,8057.09,8057.09,8057.09,0],["2021-03-24",8057.09,8057.09,8057.09,8057.09,0],["2021-03-25",8057.09,8057.09,8057.09,8057.09,0],["2021-03-26",7022.24,7022.24,7022.24,7022.24,100],["2021-03-29",7022.24,7022.24,7022.24,7022.24,0],["2021-03-30",7022.24,7022.24,7022.24,7022.24,0],["2021-03-31",7022.24,7022.24,7022.24,7022.24,0],["2021-04-01",7022.24,7022.24,7022.24,7022.24,0],["2021-04-02",7022.24,7022.24,7022.24,7022.24,0],["2021-04-05",7022.24,7022.24,7022.24,7022.24,0],["2021-04-06",7022.24,7022.24,7022.24,7022.24,0],["2021-04-07",7391.83,7391.83,7391.83,7391.83,100],["2021-04-08",8426.68,8426.68,8426.68,8426.68,100],["2021-04-09",7391.83,7391.83,7391.83,7391.83,400],["2021-04-12",7391.83,7391.83,7391.83,7391.83,0],["2021-04-13",8426.68,8426.68,8426.68,8426.68,600],["2021-04-14",9461.54,9461.54,7170.07,7170.07,3400],["2021-04-15",7391.83,7391.83,7391.83,7391.83,0],["2021-04-16",7391.83,8426.68,7170.07,8426.68,1700],["2021-04-19",7391.83,8204.93,7391.83,8204.93,1500],["2021-04-20",7465.75,7465.75,7465.75,7465.75,0],["2021-04-22",7465.75,7465.75,7465.75,7465.75,0],["2021-04-23",7170.07,7170.07,6356.97,7096.15,7900],["2021-04-26",6504.81,6504.81,6504.81,6504.81,0],["2021-04-27",6652.64,6652.64,6652.64,6652.64,400],["2021-04-28",6652.64,6874.4,6652.64,6652.64,2100],["2021-04-29",6874.4,6874.4,6874.4,6874.4,100],["2021-05-04",6652.64,6726.56,6430.89,6726.56,2000],["2021-05-05",6652.64,7170.07,6652.64,7170.07,6600],["2021-05-06",7022.24,7022.24,7022.24,7022.24,0],["2021-05-07",7317.91,7317.91,6430.89,6430.89,3100],["2021-05-10",6430.89,6430.89,5913.46,5913.46,3400],["2021-05-11",6800.48,6800.48,6800.48,6800.48,100],["2021-05-12",6800.48,6800.48,6800.48,6800.48,0],["2021-05-13",6652.64,6726.56,6652.64,6726.56,3000],["2021-05-14",6726.56,6726.56,6726.56,6726.56,0],["2021-05-17",6726.56,6726.56,6726.56,6726.56,300],["2021-05-18",6726.56,6726.56,6726.56,6726.56,0],["2021-05-19",6726.56,6726.56,6726.56,6726.56,0],["2021-05-20",6283.05,6283.05,5913.46,5913.46,9500],["2021-05-21",5913.46,5913.46,5913.46,5913.46,0],["2021-05-24",5913.46,5913.46,5913.46,5913.46,0],["2021-05-26",5913.46,5913.46,5913.46,5913.46,0],["2021-05-27",5913.46,5913.46,5913.46,5913.46,0],["2021-05-28",6283.05,6283.05,5913.46,5913.46,2400],["2021-05-31",5913.46,5913.46,5913.46,5913.46,0],["2021-06-01",5913.46,5913.46,5913.46,5913.46,0],["2021-06-02",5913.46,5913.46,5913.46,5913.46,0],["2021-06-03",5913.46,5913.46,5913.46,5913.46,0],["2021-06-04",5691.71,5691.71,5543.87,5543.87,3600],["2021-06-07",5691.71,5691.71,5691.71,5691.71,0],["2021-06-08",5691.71,5691.71,5691.71,5691.71,0],["2021-06-09",5691.71,5691.71,5691.71,5691.71,0],["2021-06-10",5691.71,5691.71,5691.71,5691.71,0],["2021-06-11",5691.71,5691.71,5617.79,5617.79,2300],["2021-06-14",5691.71,6135.22,5691.71,6135.22,7100],["2021-06-15",6356.97,6356.97,5839.54,5839.54,10900],["2021-06-16",6061.3,6061.3,6061.3,6061.3,100],["2021-06-17",6061.3,6061.3,6061.3,6061.3,0],["2021-06-18",5839.54,5839.54,5839.54,5839.54,3800],["2021-06-21",6061.3,6135.22,6061.3,6135.22,2700],["2021-06-22",6135.22,6135.22,6061.3,6061.3,300],["2021-06-23",6061.3,6135.22,6061.3,6135.22,2100],["2021-06-24",6135.22,6135.22,5322.12,5322.12,1200],["2021-06-25",6283.05,6283.05,6283.05,6283.05,500],["2021-06-28",6283.05,6283.05,6283.05,6283.05,100],["2021-06-29",6283.05,6283.05,6283.05,6283.05,1800],["2021-06-30",6283.05,6283.05,6283.05,6283.05,600],["2021-07-01",6578.73,6578.73,6578.73,6578.73,100],["2021-07-02",6578.73,6578.73,6578.73,6578.73,100],["2021-07-05",6578.73,6578.73,6578.73,6578.73,100],["2021-07-06",6499.46,6499.46,6499.46,6499.46,500],["2021-07-07",6023.89,6023.89,6023.89,6023.89,600],["2021-07-08",6023.89,6023.89,6023.89,6023.89,0],["2021-07-09",6023.89,6023.89,6023.89,6023.89,100],["2021-07-12",6023.89,6023.89,5310.54,5310.54,9800],["2021-07-13",5469.06,5627.58,5469.06,5627.58,2500],["2021-07-14",5548.32,5548.32,5548.32,5548.32,100],["2021-07-15",5627.58,5627.58,5627.58,5627.58,300],["2021-07-16",5627.58,5627.58,5627.58,5627.58,0],["2021-07-19",5627.58,5627.58,5627.58,5627.58,0],["2021-07-20",5627.58,5627.58,5627.58,5627.58,0],["2021-07-21",5786.11,5865.37,5786.11,5865.37,1500],["2021-07-22",6023.89,6023.89,6023.89,6023.89,100],["2021-07-23",6023.89,6023.89,6023.89,6023.89,0],["2021-07-26",6023.89,6023.89,6023.89,6023.89,0],["2021-07-27",6023.89,6023.89,6023.89,6023.89,0],["2021-07-28",6023.89,6023.89,6023.89,6023.89,0],["2021-07-29",6023.89,6023.89,6023.89,6023.89,0],["2021-07-30",6023.89,6023.89,6023.89,6023.89,0],["2021-08-02",6023.89,6023.89,6023.89,6023.89,0],["2021-08-03",6023.89,6023.89,6023.89,6023.89,0],["2021-08-04",6023.89,6023.89,6023.89,6023.89,0],["2021-08-05",6023.89,6023.89,6023.89,6023.89,0],["2021-08-06",6023.89,6023.89,6023.89,6023.89,0],["2021-08-09",6023.89,6023.89,6023.89,6023.89,0],["2021-08-10",6023.89,6023.89,6023.89,6023.89,0],["2021-08-11",6023.89,6023.89,6023.89,6023.89,0],["2021-08-12",6023.89,6023.89,6023.89,6023.89,0],["2021-08-13",6499.46,6578.73,6499.46,6578.73,4500],["2021-08-16",6499.46,6499.46,6499.46,6499.46,0],["2021-08-17",6499.46,6499.46,6499.46,6499.46,0],["2021-08-18",6578.73,6578.73,6578.73,6578.73,500],["2021-08-19",6578.73,6578.73,6578.73,6578.73,0],["2021-08-20",6578.73,6578.73,6578.73,6578.73,0],["2021-08-23",6578.73,6578.73,6578.73,6578.73,0],["2021-08-24",6578.73,6578.73,6578.73,6578.73,0],["2021-08-25",6578.73,6578.73,6578.73,6578.73,0],["2021-08-26",6578.73,6578.73,6578.73,6578.73,0],["2021-08-27",6578.73,6578.73,6578.73,6578.73,0],["2021-08-30",6578.73,6578.73,6578.73,6578.73,0],["2021-08-31",6578.73,6578.73,6578.73,6578.73,0],["2021-09-01",6657.99,6737.25,6657.99,6737.25,3100],["2021-09-06",6499.46,6499.46,6499.46,6499.46,1000],["2021-09-07",6499.46,6975.03,6182.42,6975.03,2100],["2021-09-08",7133.56,7133.56,7133.56,7133.56,100],["2021-09-09",7133.56,7846.91,7133.56,7846.91,300],["2021-09-10",6578.73,7609.13,6578.73,7609.13,1100],["2021-09-13",6578.73,7054.3,6578.73,7054.3,8800],["2021-09-14",6578.73,6975.03,6578.73,6975.03,600],["2021-09-15",6578.73,6816.51,6578.73,6816.51,200],["2021-09-16",6737.25,6737.25,6737.25,6737.25,500],["2021-09-17",6816.51,6895.77,6816.51,6895.77,300],["2021-09-20",6895.77,7054.3,6578.73,7054.3,6800],["2021-09-21",6737.25,6975.03,6737.25,6975.03,600],["2021-09-22",6895.77,6895.77,6816.51,6816.51,1900],["2021-09-23",6816.51,6816.51,6816.51,6816.51,0],["2021-09-24",6816.51,6975.03,6816.51,6975.03,1000],["2021-09-27",6895.77,6895.77,6895.77,6895.77,100],["2021-09-28",6895.77,6895.77,6895.77,6895.77,0],["2021-09-29",6895.77,6895.77,6895.77,6895.77,0],["2021-09-30",6895.77,6895.77,6895.77,6895.77,0],["2021-10-01",6975.03,6975.03,6975.03,6975.03,100],["2021-10-04",6975.03,6975.03,6975.03,6975.03,0],["2021-10-05",7133.56,7133.56,7133.56,7133.56,200],["2021-10-06",6578.73,6578.73,6578.73,6578.73,900],["2021-10-07",6657.99,6657.99,6578.73,6657.99,2400],["2021-10-08",6657.99,6657.99,6578.73,6578.73,4500],["2021-10-11",6657.99,6657.99,6657.99,6657.99,11000],["2021-10-12",6895.77,6895.77,6895.77,6895.77,100],["2021-10-13",6499.46,6895.77,6499.46,6895.77,300],["2021-10-14",6657.99,6657.99,6657.99,6657.99,2800],["2021-10-15",6737.25,6737.25,6657.99,6657.99,600],["2021-10-18",6737.25,6737.25,6657.99,6737.25,2100],["2021-10-19",6657.99,7054.3,6657.99,7054.3,2400],["2021-10-20",6657.99,6657.99,6657.99,6657.99,800],["2021-10-21",6657.99,6657.99,6657.99,6657.99,1000],["2021-10-22",6657.99,6737.25,6657.99,6737.25,3000],["2021-10-25",6737.25,6737.25,6737.25,6737.25,1400],["2021-10-26",6737.25,7133.56,6737.25,7133.56,2700],["2021-10-27",6895.77,7292.08,6895.77,7292.08,11600],["2021-10-28",7133.56,7926.18,7133.56,7926.18,4200],["2021-10-29",7926.18,8163.96,7926.18,7926.18,2900],["2021-11-01",9115.1,9115.1,8322.48,8718.79,1000],["2021-11-02",8718.79,8718.79,8718.79,8718.79,3000],["2021-11-03",8718.79,8718.79,8718.79,8718.79,200],["2021-11-04",8718.79,9432.15,8718.79,8718.79,10300],["2021-11-05",8956.58,9115.1,8956.58,9115.1,7900],["2021-11-08",8322.48,9115.1,8322.48,9115.1,300],["2021-11-09",8560.27,8560.27,8560.27,8560.27,0],["2021-11-10",8639.53,8639.53,8639.53,8639.53,100],["2021-11-11",8639.53,8639.53,8639.53,8639.53,0],["2021-11-12",8639.53,8639.53,8639.53,8639.53,500],["2021-11-15",8639.53,8798.06,8639.53,8798.06,3300],["2021-11-16",8718.79,8718.79,8718.79,8718.79,0],["2021-11-17",8163.96,9352.89,8163.96,9352.89,2500],["2021-11-18",9115.1,9115.1,9115.1,9115.1,0],["2021-11-19",9115.1,9511.41,9115.1,9115.1,6400],["2021-11-22",9273.63,9273.63,9273.63,9273.63,1000],["2021-11-23",10541.81,10541.81,10541.81,10541.81,100],["2021-11-24",12047.79,12047.79,11810.0,11810.0,1600],["2021-11-25",11889.26,11889.26,11889.26,11889.26,0],["2021-11-26",11889.26,11889.26,11889.26,11889.26,0],["2021-11-29",11889.26,11889.26,11889.26,11889.26,700],["2021-11-30",11889.26,11889.26,11889.26,11889.26,0],["2021-12-01",10145.5,10145.5,10145.5,10145.5,6800],["2021-12-02",10858.86,10858.86,10145.5,10145.5,9800],["2021-12-03",10145.5,11492.95,10145.5,10145.5,10900],["2021-12-06",9669.93,9669.93,9590.67,9590.67,2300],["2021-12-07",10462.55,10462.55,10462.55,10462.55,500],["2021-12-08",11096.65,11096.65,11096.65,11096.65,1000],["2021-12-09",11096.65,11096.65,11096.65,11096.65,0],["2021-12-10",9749.2,11017.38,9749.2,9749.2,9500],["2021-12-13",10938.12,10938.12,9590.67,9590.67,1500],["2021-12-14",11096.65,11096.65,9669.93,9986.98,5000],["2021-12-15",9749.2,9749.2,9669.93,9669.93,1100],["2021-12-16",9749.2,10224.77,9749.2,10224.77,16000],["2021-12-17",10938.12,10938.12,10938.12,10938.12,800],["2021-12-20",9907.72,9907.72,9828.46,9907.72,4100],["2021-12-21",9907.72,11175.91,9907.72,11017.38,13500],["2021-12-22",11413.69,11413.69,10304.03,10304.03,5100],["2021-12-23",10462.55,10779.6,10462.55,10462.55,6900],["2021-12-24",10541.81,10541.81,10462.55,10462.55,11400],["2021-12-27",10541.81,10541.81,10541.81,10541.81,0],["2021-12-28",10304.03,11730.74,10304.03,11334.43,2400],["2021-12-29",11413.69,11413.69,11413.69,11413.69,1000],["2021-12-30",11413.69,11413.69,11413.69,11413.69,0],["2021-12-31",11334.43,11334.43,11096.65,11096.65,300],["2022-01-04",11255.17,11255.17,11255.17,11255.17,0],["2022-01-05",11255.17,11255.17,11255.17,11255.17,0],["2022-01-06",11255.17,11255.17,11255.17,11255.17,0],["2022-01-07",12206.31,12206.31,12206.31,12206.31,1000],["2022-01-10",10462.55,10779.6,10462.55,10462.55,13100],["2022-01-11",11889.26,11889.26,9590.67,10541.81,6500],["2022-01-12",9907.72,9907.72,9749.2,9749.2,10000],["2022-01-13",10224.77,10224.77,10224.77,10224.77,1000],["2022-01-14",11492.95,11492.95,9749.2,11492.95,2000],["2022-01-17",11255.17,11255.17,11255.17,11255.17,500],["2022-01-18",11255.17,11255.17,11255.17,11255.17,0],["2022-01-19",11255.17,11255.17,11255.17,11255.17,0],["2022-01-20",11255.17,11255.17,11255.17,11255.17,0],["2022-01-21",11255.17,11255.17,11255.17,11255.17,0],["2022-01-24",11255.17,11255.17,11255.17,11255.17,0],["2022-01-25",11255.17,11255.17,11255.17,11255.17,0],["2022-01-26",11255.17,11255.17,11255.17,11255.17,0],["2022-01-27",11255.17,11255.17,11255.17,11255.17,0],["2022-01-28",9590.67,9590.67,9590.67,9590.67,300],["2022-02-07",10462.55,10541.81,10462.55,10541.81,4200],["2022-02-08",10462.55,10779.6,10462.55,10779.6,6800],["2022-02-09",10700.34,10700.34,10700.34,10700.34,0],["2022-02-10",9115.1,10700.34,9115.1,10700.34,5700],["2022-02-11",9669.93,10700.34,9194.36,10700.34,8300],["2022-02-14",9511.41,9511.41,9511.41,9511.41,0],["2022-02-15",10304.03,10304.03,10304.03,10304.03,500],["2022-02-16",9590.67,10145.5,9590.67,10145.5,200],["2022-02-17",9907.72,9907.72,9907.72,9907.72,0],["2022-02-18",9511.41,9511.41,9511.41,9511.41,700],["2022-02-21",8798.06,9749.2,8243.22,8560.27,10000],["2022-02-22",9352.89,9352.89,9352.89,9352.89,500],["2022-02-23",9273.63,9273.63,9273.63,9273.63,500],["2022-02-24",9273.63,9273.63,9035.84,9035.84,1700],["2022-02-25",9273.63,9432.15,9273.63,9273.63,2400],["2022-02-28",9352.89,10304.03,9352.89,10304.03,4500],["2022-03-01",9749.2,9749.2,9749.2,9749.2,0],["2022-03-02",10383.29,10383.29,10383.29,10383.29,800],["2022-03-03",10383.29,10383.29,10383.29,10383.29,0],["2022-03-04",10383.29,10383.29,10383.29,10383.29,0],["2022-03-07",10383.29,10383.29,10383.29,10383.29,0],["2022-03-08",10383.29,10700.34,9749.2,9749.2,10600],["2022-03-09",9828.46,11730.74,9828.46,10700.34,10400],["2022-03-10",10621.08,10700.34,10621.08,10700.34,1200],["2022-03-11",10700.34,11492.95,10700.34,11017.38,8700],["2022-03-14",11255.17,11255.17,11255.17,11255.17,100],["2022-03-15",11255.17,11255.17,11255.17,11255.17,0],["2022-03-16",10066.24,10938.12,10066.24,10938.12,300],["2022-03-17",10700.34,11334.43,10700.34,11096.65,4600],["2022-03-18",11334.43,11334.43,11096.65,11096.65,2100],["2022-03-21",11889.26,11889.26,10304.03,11017.38,2500],["2022-03-22",11810.0,11810.0,11017.38,11651.48,2500],["2022-03-23",11492.95,11492.95,11492.95,11492.95,0],["2022-03-24",11810.0,11810.0,11810.0,11810.0,100],["2022-03-25",11810.0,11810.0,11810.0,11810.0,0],["2022-03-28",11810.0,11810.0,11810.0,11810.0,0],["2022-03-29",12998.93,12998.93,12602.62,12602.62,200],["2022-03-30",12840.4,12840.4,12840.4,12840.4,0],["2022-03-31",12840.4,12840.4,12840.4,12840.4,0],["2022-04-01",12840.4,12840.4,12840.4,12840.4,0],["2022-04-04",12840.4,12840.4,12840.4,12840.4,0],["2022-04-05",12840.4,12840.4,12840.4,12840.4,0],["2022-04-06",12840.4,12840.4,12840.4,12840.4,0],["2022-04-07",12840.4,12840.4,12840.4,12840.4,0],["2022-04-08",14187.85,14187.85,10938.12,13553.76,1100],["2022-04-12",13395.24,13395.24,13395.24,13395.24,0],["2022-04-13",11889.26,13395.24,11889.26,13395.24,200],["2022-04-14",12681.88,12681.88,12681.88,12681.88,0],["2022-04-15",12681.88,12681.88,12681.88,12681.88,0],["2022-04-18",10938.12,12681.88,10779.6,12681.88,5400],["2022-04-19",12523.36,12523.36,10304.03,12206.31,1800],["2022-04-20",12364.83,12364.83,12364.83,12364.83,200],["2022-04-21",13870.81,13870.81,13870.81,13870.81,100],["2022-04-22",13870.81,13870.81,13870.81,13870.81,0],["2022-04-25",13870.81,13870.81,13870.81,13870.81,0],["2022-04-26",13870.81,13870.81,13870.81,13870.81,0],["2022-04-27",13870.81,13870.81,13870.81,13870.81,0],["2022-04-28",13870.81,13870.81,13870.81,13870.81,0],["2022-04-29",13870.81,13870.81,13870.81,13870.81,0],["2022-05-04",13870.81,13870.81,13870.81,13870.81,0],["2022-05-05",13870.81,13870.81,13870.81,13870.81,0],["2022-05-06",13870.81,13870.81,13870.81,13870.81,0],["2022-05-09",13870.81,13870.81,13870.81,13870.81,0],["2022-05-10",13870.81,13870.81,13870.81,13870.81,0],["2022-05-11",13870.81,13870.81,13870.81,13870.81,0],["2022-05-12",13870.81,13870.81,13870.81,13870.81,0],["2022-05-13",13870.81,13870.81,13870.81,13870.81,0],["2022-05-16",13870.81,13870.81,13870.81,13870.81,0],["2022-05-17",13870.81,13870.81,13870.81,13870.81,0],["2022-05-18",14901.21,14901.21,14901.21,14901.21,200],["2022-05-19",14901.21,14901.21,14901.21,14901.21,0],["2022-05-20",14901.21,14901.21,14901.21,14901.21,0],["2022-05-23",14901.21,14901.21,14901.21,14901.21,0],["2022-05-24",14901.21,14901.21,14901.21,14901.21,0],["2022-05-25",14901.21,14901.21,14901.21,14901.21,0],["2022-05-26",14901.21,14901.21,14901.21,14901.21,0],["2022-05-27",14901.21,14901.21,14901.21,14901.21,0],["2022-05-30",14901.21,14901.21,14901.21,14901.21,0],["2022-05-31",14901.21,14901.21,14901.21,14901.21,0],["2022-06-01",14901.21,14901.21,14901.21,14901.21,0],["2022-06-02",14901.21,14901.21,14901.21,14901.21,0],["2022-06-03",14901.21,14901.21,14901.21,14901.21,0],["2022-06-06",14901.21,14901.21,14901.21,14901.21,0],["2022-06-07",14901.21,14901.21,14901.21,14901.21,0],["2022-06-08",14901.21,14901.21,14901.21,14901.21,0],["2022-06-09",14901.21,14901.21,14901.21,14901.21,0],["2022-06-10",14267.12,15059.73,14267.12,15059.73,200],["2022-06-13",14663.43,14663.43,14663.43,14663.43,0],["2022-06-14",14980.47,14980.47,14980.47,14980.47,100],["2022-06-15",14980.47,14980.47,14980.47,14980.47,0],["2022-06-16",14980.47,14980.47,14980.47,14980.47,0],["2022-06-17",17041.28,17041.28,17041.28,17041.28,100],["2022-06-20",17041.28,17041.28,17041.28,17041.28,0],["2022-06-21",17041.28,17041.28,17041.28,17041.28,0],["2022-06-22",17041.28,17041.28,17041.28,17041.28,0],["2022-06-23",17041.28,17041.28,17041.28,17041.28,0],["2022-06-24",17041.28,17041.28,17041.28,17041.28,0],["2022-06-27",17041.28,17041.28,17041.28,17041.28,0],["2022-06-28",17041.28,17041.28,17041.28,17041.28,0],["2022-06-29",17041.28,17041.28,17041.28,17041.28,0],["2022-06-30",17041.28,17041.28,17041.28,17041.28,0],["2022-07-01",17041.28,17041.28,17041.28,17041.28,0],["2022-07-04",17041.28,17041.28,17041.28,17041.28,0],["2022-07-05",17041.28,17041.28,17041.28,17041.28,0],["2022-07-06",17041.28,17041.28,17041.28,17041.28,0],["2022-07-07",17041.28,17041.28,17041.28,17041.28,0],["2022-07-08",17041.28,17041.28,17041.28,17041.28,0],["2022-07-11",17041.28,17041.28,17041.28,17041.28,0],["2022-07-12",17041.28,17041.28,17041.28,17041.28,0],["2022-07-13",17041.28,17041.28,17041.28,17041.28,0],["2022-07-14",17041.28,17041.28,17041.28,17041.28,0],["2022-07-15",17041.28,17041.28,17041.28,17041.28,0],["2022-07-18",17041.28,17041.28,17041.28,17041.28,0],["2022-07-19",17041.28,17041.28,17041.28,17041.28,0],["2022-07-20",17041.28,17041.28,17041.28,17041.28,0],["2022-07-21",17041.28,17041.28,17041.28,17041.28,0],["2022-07-22",17041.28,17041.28,17041.28,17041.28,0],["2022-07-25",17041.28,17041.28,17041.28,17041.28,0],["2022-07-26",17041.28,17041.28,17041.28,17041.28,0],["2022-07-27",17041.28,17041.28,17041.28,17041.28,0],["2022-07-28",17041.28,17041.28,17041.28,17041.28,0],["2022-07-29",17041.28,17041.28,17041.28,17041.28,0],["2022-08-01",17041.28,17041.28,17041.28,17041.28,0],["2022-08-02",17041.28,17041.28,17041.28,17041.28,0],["2022-08-03",10273.69,16633.59,10273.69,16225.91,2000],["2022-08-04",15981.29,15981.29,15981.29,15981.29,0],["2022-08-05",15981.29,15981.29,15981.29,15981.29,0],["2022-08-08",15981.29,15981.29,15981.29,15981.29,0],["2022-08-09",16959.74,16959.74,13616.71,16633.59,1100],["2022-08-10",15329.0,15329.0,15329.0,15329.0,0],["2022-08-11",13045.95,15981.29,13045.95,15818.22,2400],["2022-08-12",15002.85,15002.85,15002.85,15002.85,0],["2022-08-15",16715.13,16715.13,16715.13,16715.13,200],["2022-08-16",16715.13,16715.13,16715.13,16715.13,0],["2022-08-17",16715.13,16715.13,16715.13,16715.13,0],["2022-08-18",16715.13,16715.13,16715.13,16715.13,0],["2022-08-19",14269.01,14269.01,14269.01,14269.01,100],["2022-08-22",12149.04,14187.48,12149.04,12149.04,300],["2022-08-23",12801.34,12801.34,12801.34,12801.34,0],["2022-08-24",10925.99,10925.99,10925.99,10925.99,3800],["2022-08-25",12067.51,12067.51,9539.85,9621.39,1100],["2022-08-26",11170.6,11170.6,9702.93,11007.52,600],["2022-08-29",12149.04,12149.04,11415.21,11415.21,400],["2022-08-30",12719.81,12719.81,12719.81,12719.81,200],["2022-08-31",10844.45,10844.45,10844.45,10844.45,500],["2022-09-05",11904.43,11904.43,9295.24,11007.52,600],["2022-09-06",11578.28,11578.28,11578.28,11578.28,300],["2022-09-07",11578.28,11578.28,11578.28,11578.28,0],["2022-09-08",11578.28,11578.28,11578.28,11578.28,0],["2022-09-09",9866.0,9866.0,9866.0,9866.0,1100],["2022-09-12",9295.24,9295.24,8398.33,8561.41,7200],["2022-09-13",9702.93,9702.93,9702.93,9702.93,100],["2022-09-14",9702.93,9702.93,9702.93,9702.93,0],["2022-09-15",9702.93,9702.93,9702.93,9702.93,0],["2022-09-16",9702.93,9702.93,9702.93,9702.93,0],["2022-09-19",9702.93,9702.93,9702.93,9702.93,0],["2022-09-20",9702.93,9702.93,9702.93,9702.93,0],["2022-09-21",9621.39,9621.39,9621.39,9621.39,100],["2022-09-22",9621.39,9621.39,9621.39,9621.39,0],["2022-09-23",8479.87,8479.87,8316.8,8398.33,400],["2022-09-26",9132.17,9132.17,8398.33,9132.17,500],["2022-09-27",9458.32,9458.32,9458.32,9458.32,500],["2022-09-28",9458.32,9458.32,9458.32,9458.32,400],["2022-09-29",9458.32,9458.32,9458.32,9458.32,0],["2022-09-30",9458.32,9458.32,9458.32,9458.32,0],["2022-10-03",10762.91,10762.91,10762.91,10762.91,200],["2022-10-04",9213.71,9213.71,9213.71,9213.71,500],["2022-10-05",10110.61,10110.61,7909.11,9702.93,1000],["2022-10-06",9702.93,9702.93,9702.93,9702.93,100],["2022-10-07",9702.93,9702.93,9702.93,9702.93,0],["2022-10-10",9702.93,9702.93,9702.93,9702.93,0],["2022-10-11",9702.93,9702.93,9702.93,9702.93,0],["2022-10-12",9866.0,9866.0,9866.0,9866.0,100],["2022-10-13",9866.0,9866.0,9866.0,9866.0,0],["2022-10-14",10110.61,10110.61,10110.61,10110.61,100],["2022-10-17",10110.61,10110.61,10110.61,10110.61,0],["2022-10-18",8642.94,10029.08,8642.94,9132.17,6600],["2022-10-19",8316.8,10110.61,8316.8,8969.09,3900],["2022-10-20",7827.57,10273.69,7827.57,9539.85,1000],["2022-10-21",9702.93,9702.93,9702.93,9702.93,0],["2022-10-24",8398.33,10599.84,8398.33,10029.08,1700],["2022-10-25",9132.17,9132.17,9132.17,9132.17,300],["2022-10-26",10110.61,10110.61,8561.41,8561.41,700],["2022-10-27",8153.72,9702.93,8153.72,9702.93,400],["2022-10-28",10110.61,10110.61,10110.61,10110.61,200],["2022-10-31",8642.94,8642.94,8642.94,8642.94,100],["2022-11-01",9784.47,9784.47,9784.47,9784.47,100],["2022-11-02",9784.47,9784.47,9784.47,9784.47,0],["2022-11-03",9784.47,9784.47,8561.41,8561.41,200],["2022-11-04",8235.26,10355.23,7909.11,9784.47,1600],["2022-11-07",7990.65,7990.65,7990.65,7990.65,300],["2022-11-08",9132.17,9132.17,6849.13,9132.17,1400],["2022-11-09",8806.02,8806.02,8806.02,8806.02,200],["2022-11-10",8806.02,8806.02,8806.02,8806.02,0],["2022-11-11",8806.02,8806.02,8806.02,8806.02,0],["2022-11-14",8806.02,8806.02,8806.02,8806.02,0],["2022-11-15",8806.02,8806.02,8806.02,8806.02,0],["2022-11-16",7582.96,8561.41,7582.96,8561.41,600],["2022-11-17",7338.35,8724.48,7338.35,8724.48,3200],["2022-11-18",9050.63,9050.63,8887.56,8887.56,800],["2022-11-21",8153.72,8887.56,8153.72,8887.56,700],["2022-11-22",8806.02,8806.02,8153.72,8724.48,600],["2022-11-23",8153.72,9050.63,8072.18,8072.18,5500],["2022-11-24",7582.96,9050.63,7582.96,8887.56,2700],["2022-11-25",7582.96,8806.02,7582.96,8806.02,1300],["2022-11-28",7746.04,9050.63,7746.04,9050.63,700],["2022-11-29",7746.04,9132.17,7746.04,9050.63,1800],["2022-11-30",7827.57,9050.63,7827.57,7990.65,1600],["2022-12-01",7990.65,8887.56,7990.65,8887.56,300],["2022-12-02",7990.65,8806.02,7990.65,7990.65,700],["2022-12-05",7990.65,8887.56,7990.65,8887.56,2400],["2022-12-06",7746.04,8642.94,7746.04,8479.87,4300],["2022-12-07",7746.04,8479.87,7746.04,8479.87,200],["2022-12-08",7827.57,8398.33,7827.57,8398.33,400],["2022-12-09",8887.56,8887.56,8887.56,8887.56,200],["2022-12-12",7827.57,8806.02,7746.04,8806.02,800],["2022-12-13",8724.48,8724.48,8724.48,8724.48,200],["2022-12-14",8887.56,8887.56,8887.56,8887.56,300],["2022-12-15",8887.56,8887.56,8887.56,8887.56,0],["2022-12-16",8887.56,8887.56,8887.56,8887.56,0],["2022-12-19",8887.56,8887.56,8887.56,8887.56,0],["2022-12-20",8887.56,8887.56,8887.56,8887.56,0],["2022-12-21",8887.56,8887.56,8887.56,8887.56,0],["2022-12-22",8887.56,8887.56,8887.56,8887.56,0],["2022-12-23",8887.56,8887.56,8887.56,8887.56,0],["2022-12-26",8887.56,8887.56,8887.56,8887.56,0],["2022-12-27",8887.56,8887.56,8887.56,8887.56,0],["2022-12-28",8887.56,8887.56,8887.56,8887.56,0],["2022-12-29",9295.24,9295.24,9295.24,9295.24,100],["2022-12-30",9784.47,9784.47,9784.47,9784.47,200],["2023-01-03",9784.47,9784.47,9784.47,9784.47,0],["2023-01-04",9784.47,9784.47,9784.47,9784.47,0],["2023-01-05",9784.47,9784.47,9784.47,9784.47,0],["2023-01-06",9784.47,9784.47,9784.47,9784.47,0],["2023-01-09",9784.47,9784.47,9784.47,9784.47,0],["2023-01-10",9784.47,9784.47,9784.47,9784.47,0],["2023-01-11",9784.47,9784.47,9784.47,9784.47,0],["2023-01-12",9784.47,9784.47,9784.47,9784.47,0],["2023-01-13",9784.47,9784.47,9784.47,9784.47,0],["2023-01-16",9784.47,9784.47,9784.47,9784.47,0],["2023-01-17",9784.47,9784.47,9784.47,9784.47,0],["2023-01-18",9784.47,9784.47,9784.47,9784.47,0],["2023-01-19",9784.47,9784.47,9784.47,9784.47,0],["2023-01-27",9784.47,9784.47,9784.47,9784.47,0],["2023-01-30",9784.47,9784.47,9784.47,9784.47,0],["2023-01-31",9784.47,9784.47,9784.47,9784.47,0],["2023-02-01",9784.47,9784.47,9784.47,9784.47,0],["2023-02-02",9784.47,9784.47,9784.47,9784.47,0],["2023-02-03",9784.47,9784.47,9784.47,9784.47,0],["2023-02-06",9784.47,9784.47,9784.47,9784.47,0],["2023-02-07",9784.47,9784.47,9784.47,9784.47,0],["2023-02-08",9784.47,9784.47,9784.47,9784.47,0],["2023-02-09",9784.47,9784.47,9784.47,9784.47,0],["2023-02-10",9784.47,9784.47,9784.47,9784.47,0],["2023-02-13",9784.47,9784.47,9784.47,9784.47,0],["2023-02-14",9784.47,9784.47,9784.47,9784.47,0],["2023-02-15",9784.47,9784.47,9784.47,9784.47,0],["2023-02-16",9784.47,9784.47,9784.47,9784.47,0],["2023-02-17",9784.47,9784.47,9784.47,9784.47,0],["2023-02-20",7990.65,9621.39,6686.05,8642.94,1200],["2023-02-21",9295.24,9295.24,9295.24,9295.24,300],["2023-02-22",10273.69,10273.69,10273.69,10273.69,200],["2023-02-23",11252.14,11252.14,11252.14,11252.14,200],["2023-02-24",11252.14,11252.14,11252.14,11252.14,0],["2023-02-27",11252.14,11252.14,11252.14,11252.14,0],["2023-02-28",11252.14,11252.14,11252.14,11252.14,0],["2023-03-01",11252.14,11252.14,11252.14,11252.14,0],["2023-03-02",11252.14,11252.14,11252.14,11252.14,0],["2023-03-03",11252.14,11252.14,11252.14,11252.14,0],["2023-03-06",11252.14,11252.14,11252.14,11252.14,0],["2023-03-07",11252.14,11252.14,11252.14,11252.14,0],["2023-03-08",11252.14,11252.14,11252.14,11252.14,0],["2023-03-09",11252.14,11252.14,11252.14,11252.14,0],["2023-03-10",11252.14,11252.14,11252.14,11252.14,0],["2023-03-13",11252.14,11252.14,11252.14,11252.14,0],["2023-03-14",11252.14,11252.14,11252.14,11252.14,0],["2023-03-15",11252.14,11252.14,11252.14,11252.14,0],["2023-03-16",11252.14,11252.14,11252.14,11252.14,0],["2023-03-17",11252.14,11252.14,11252.14,11252.14,0],["2023-03-20",11252.14,11252.14,11252.14,11252.14,0],["2023-03-21",11252.14,11252.14,11252.14,11252.14,0],["2023-03-22",11252.14,11252.14,11252.14,11252.14,0],["2023-03-23",11252.14,11252.14,11252.14,11252.14,0],["2023-03-24",11252.14,11252.14,11252.14,11252.14,0],["2023-03-27",11252.14,11252.14,11252.14,11252.14,0],["2023-03-28",11252.14,11252.14,11252.14,11252.14,0],["2023-03-29",11252.14,11252.14,11252.14,11252.14,0],["2023-03-30",11252.14,11252.14,11252.14,11252.14,0],["2023-03-31",11252.14,11252.14,11252.14,11252.14,0],["2023-04-03",6767.59,6767.59,6767.59,6767.59,400],["2023-04-04",7746.04,7746.04,7746.04,7746.04,5600],["2023-04-05",8724.48,8724.48,8724.48,8724.48,500],["2023-04-06",9702.93,9702.93,9539.85,9539.85,1200],["2023-04-07",9621.39,9621.39,9621.39,9621.39,0],["2023-04-10",9621.39,9621.39,9621.39,9621.39,0],["2023-04-11",9621.39,9621.39,9621.39,9621.39,0],["2023-04-12",9621.39,9621.39,9621.39,9621.39,0],["2023-04-13",9621.39,9621.39,9621.39,9621.39,0],["2023-04-14",9621.39,9621.39,9621.39,9621.39,0],["2023-04-17",8235.26,8235.26,8235.26,8235.26,400],["2023-04-18",9295.24,9295.24,7419.89,7419.89,500],["2023-04-19",7582.96,8642.94,7582.96,7582.96,1900],["2023-04-20",8887.56,8887.56,7338.35,8561.41,1400],["2023-04-21",9376.78,9376.78,9376.78,9376.78,400],["2023-04-24",9376.78,9376.78,9376.78,9376.78,0],["2023-04-25",10436.76,10436.76,10436.76,10436.76,200],["2023-04-26",11170.6,11170.6,11170.6,11170.6,100],["2023-04-27",11170.6,11170.6,11170.6,11170.6,0],["2023-04-28",11170.6,11170.6,11170.6,11170.6,0],["2023-05-04",11170.6,11170.6,11170.6,11170.6,0],["2023-05-05",11170.6,11170.6,11170.6,11170.6,0],["2023-05-08",11170.6,11170.6,11170.6,11170.6,0],["2023-05-09",11170.6,11170.6,11170.6,11170.6,0],["2023-05-10",11170.6,11170.6,11170.6,11170.6,0],["2023-05-11",11170.6,11170.6,11170.6,11170.6,0],["2023-05-12",11170.6,11170.6,11170.6,11170.6,0],["2023-05-15",9539.85,9539.85,9539.85,9539.85,100],["2023-05-16",9539.85,9539.85,9539.85,9539.85,0],["2023-05-17",9539.85,9539.85,9539.85,9539.85,0],["2023-05-18",10355.23,10355.23,10355.23,10355.23,200],["2023-05-19",10355.23,10355.23,10355.23,10355.23,0],["2023-05-22",10355.23,10355.23,10355.23,10355.23,0],["2023-05-23",10355.23,10355.23,10355.23,10355.23,0],["2023-05-24",10355.23,10355.23,10355.23,10355.23,0],["2023-05-25",10355.23,10355.23,10355.23,10355.23,0],["2023-05-26",10355.23,10355.23,10355.23,10355.23,0],["2023-05-29",10355.23,10355.23,10355.23,10355.23,0],["2023-05-30",10355.23,10355.23,10355.23,10355.23,0],["2023-05-31",10355.23,10355.23,10355.23,10355.23,0],["2023-06-01",10355.23,10355.23,10355.23,10355.23,0],["2023-06-02",10355.23,10355.23,10355.23,10355.23,0],["2023-06-05",10355.23,10355.23,10355.23,10355.23,0],["2023-06-06",10355.23,10355.23,10355.23,10355.23,0],["2023-06-07",10355.23,10355.23,10355.23,10355.23,0],["2023-06-08",10681.38,10681.38,10681.38,10681.38,200],["2023-06-09",10681.38,10681.38,10681.38,10681.38,0],["2023-06-12",10681.38,10681.38,10681.38,10681.38,0],["2023-06-13",10681.38,10681.38,10681.38,10681.38,0],["2023-06-14",10681.38,10681.38,10681.38,10681.38,0],["2023-06-15",10681.38,10681.38,10681.38,10681.38,0],["2023-06-16",10681.38,10681.38,10681.38,10681.38,0],["2023-06-19",10681.38,10681.38,10681.38,10681.38,0],["2023-06-20",10681.38,10681.38,10681.38,10681.38,0],["2023-06-21",9132.17,9132.17,9132.17,9132.17,800],["2023-06-22",9866.0,9866.0,8072.18,8153.72,6700],["2023-06-23",9539.85,9539.85,8153.72,9539.85,700],["2023-06-26",9702.93,9702.93,8806.02,8806.02,200],["2023-06-27",7909.11,7909.11,7909.11,7909.11,300],["2023-06-28",8887.56,8887.56,7909.11,7909.11,300],["2023-06-29",8561.41,8561.41,7746.04,7746.04,300],["2023-06-30",8969.09,8969.09,7664.5,8316.8,700],["2023-07-03",9458.32,9458.32,9132.17,9132.17,300],["2023-07-04",9213.71,9213.71,9213.71,9213.71,0],["2023-07-05",7909.11,8887.56,7909.11,8887.56,700],["2023-07-06",8887.56,8887.56,7582.96,8398.33,1000],["2023-07-07",9376.78,9376.78,9376.78,9376.78,200],["2023-07-10",9376.78,9376.78,9376.78,9376.78,0],["2023-07-11",9376.78,9376.78,9376.78,9376.78,0],["2023-07-12",9376.78,9376.78,9376.78,9376.78,0],["2023-07-13",9376.78,9376.78,9376.78,9376.78,0],["2023-07-14",9376.78,9376.78,9376.78,9376.78,0],["2023-07-17",7990.65,8642.94,7990.65,8561.41,1200],["2023-07-18",9132.17,9132.17,9132.17,9132.17,100],["2023-07-19",9784.47,9784.47,9784.47,9784.47,100],["2023-07-20",9784.47,9784.47,9784.47,9784.47,0],["2023-07-21",10681.38,10681.38,10681.38,10681.38,100],["2023-07-24",10681.38,10681.38,10681.38,10681.38,0],["2023-07-25",10681.38,10681.38,10681.38,10681.38,0],["2023-07-26",9132.17,9213.71,9132.17,9132.17,500],["2023-07-27",10192.15,10192.15,8153.72,8724.48,300],["2023-07-28",8969.09,10192.15,8969.09,10192.15,200],["2023-07-31",9621.39,9947.54,9621.39,9784.47,1300],["2023-08-01",9784.47,9784.47,9784.47,9784.47,0],["2023-08-02",9784.47,9784.47,9784.47,9784.47,0],["2023-08-03",9784.47,11182.25,8386.68,8823.49,1500],["2023-08-04",11094.89,11094.89,11094.89,11094.89,100],["2023-08-07",11094.89,11094.89,11094.89,11094.89,0],["2023-08-08",11094.89,11094.89,11094.89,11094.89,0],["2023-08-09",11094.89,11094.89,11094.89,11094.89,0],["2023-08-10",11094.89,11094.89,11094.89,11094.89,0],["2023-08-11",11094.89,11094.89,11094.89,11094.89,0],["2023-08-14",9435.02,9435.02,9435.02,9435.02,500],["2023-08-15",10483.36,10483.36,8736.13,10395.99,400],["2023-08-16",11007.52,11007.52,11007.52,11007.52,100],["2023-08-17",11007.52,11007.52,11007.52,11007.52,0],["2023-08-18",11007.52,11007.52,11007.52,11007.52,0],["2023-08-21",11007.52,11007.52,11007.52,11007.52,0],["2023-08-22",11007.52,11007.52,11007.52,11007.52,0],["2023-08-23",11007.52,11007.52,11007.52,11007.52,0],["2023-08-24",11007.52,11007.52,11007.52,11007.52,0],["2023-08-25",11007.52,11007.52,11007.52,11007.52,0],["2023-08-28",11007.52,11007.52,11007.52,11007.52,0],["2023-08-29",11007.52,11007.52,11007.52,11007.52,0],["2023-08-30",11007.52,11007.52,11007.52,11007.52,0],["2023-08-31",11007.52,11007.52,11007.52,11007.52,0],["2023-09-05",11007.52,11007.52,11007.52,11007.52,0],["2023-09-06",11007.52,11007.52,11007.52,11007.52,0],["2023-09-07",11007.52,11007.52,11007.52,11007.52,0],["2023-09-08",9435.02,10395.99,9435.02,10395.99,400],["2023-09-11",10745.44,10745.44,10745.44,10745.44,300],["2023-09-12",10745.44,10745.44,10745.44,10745.44,0],["2023-09-13",10745.44,10745.44,10745.44,10745.44,0],["2023-09-14",9172.94,9172.94,9172.94,9172.94,1000],["2023-09-15",10308.63,10308.63,8736.13,9522.38,1400],["2023-09-18",9435.02,9435.02,9435.02,9435.02,100],["2023-09-19",8736.13,8736.13,8736.13,8736.13,6500],["2023-09-20",10046.55,10046.55,10046.55,10046.55,100],["2023-09-21",10046.55,10046.55,10046.55,10046.55,0],["2023-09-22",10046.55,10046.55,10046.55,10046.55,0],["2023-09-25",10046.55,10046.55,10046.55,10046.55,0],["2023-09-26",10046.55,10046.55,10046.55,10046.55,0],["2023-09-27",10046.55,10046.55,10046.55,10046.55,0],["2023-09-28",9959.19,10745.44,9959.19,10745.44,600],["2023-09-29",10658.08,10658.08,10658.08,10658.08,0],["2023-10-02",10658.08,10658.08,10658.08,10658.08,0],["2023-10-03",10658.08,10658.08,10658.08,10658.08,0],["2023-10-04",10658.08,10658.08,10658.08,10658.08,0],["2023-10-05",10658.08,10658.08,10658.08,10658.08,0],["2023-10-06",10658.08,10658.08,10658.08,10658.08,0],["2023-10-09",10658.08,10658.08,10658.08,10658.08,0],["2023-10-10",10658.08,10658.08,10658.08,10658.08,0],["2023-10-11",10658.08,10658.08,10658.08,10658.08,0],["2023-10-12",10658.08,10658.08,10658.08,10658.08,0],["2023-10-13",10658.08,10658.08,10658.08,10658.08,0],["2023-10-16",10658.08,10658.08,10658.08,10658.08,0],["2023-10-17",10658.08,10658.08,10658.08,10658.08,0],["2023-10-18",10658.08,10658.08,10658.08,10658.08,0],["2023-10-19",10832.8,10832.8,10832.8,10832.8,100],["2023-10-20",10832.8,10832.8,10832.8,10832.8,0],["2023-10-23",10832.8,10832.8,10832.8,10832.8,0],["2023-10-24",10832.8,10832.8,10832.8,10832.8,0],["2023-10-25",10832.8,10832.8,10832.8,10832.8,0],["2023-10-26",10832.8,10832.8,10832.8,10832.8,0],["2023-10-27",10832.8,10832.8,10832.8,10832.8,0],["2023-10-30",10832.8,10832.8,10832.8,10832.8,0],["2023-10-31",10832.8,10832.8,10832.8,10832.8,0],["2023-11-01",10832.8,10832.8,10832.8,10832.8,0],["2023-11-02",10832.8,10832.8,10832.8,10832.8,0],["2023-11-03",10832.8,10832.8,10832.8,10832.8,0],["2023-11-06",10832.8,10832.8,10832.8,10832.8,0],["2023-11-07",10832.8,10832.8,10832.8,10832.8,0],["2023-11-08",10832.8,10832.8,10832.8,10832.8,0],["2023-11-09",10832.8,10832.8,10832.8,10832.8,0],["2023-11-10",10832.8,10832.8,10832.8,10832.8,0],["2023-11-13",10832.8,10832.8,10832.8,10832.8,0],["2023-11-14",10832.8,10832.8,10832.8,10832.8,0],["2023-11-15",11881.14,11881.14,11881.14,11881.14,100],["2023-11-16",11881.14,11881.14,11881.14,11881.14,0],["2023-11-17",11881.14,11881.14,11881.14,11881.14,0],["2023-11-20",11881.14,11881.14,11881.14,11881.14,0],["2023-11-21",11881.14,11881.14,11881.14,11881.14,0],["2023-11-22",11881.14,11881.14,11881.14,11881.14,0],["2023-11-23",11881.14,11881.14,11881.14,11881.14,0],["2023-11-24",11881.14,11881.14,11881.14,11881.14,0],["2023-11-27",11881.14,11881.14,11881.14,11881.14,0],["2023-11-28",11881.14,11881.14,11881.14,11881.14,0],["2023-11-29",11881.14,11881.14,11881.14,11881.14,0],["2023-11-30",11881.14,11881.14,11881.14,11881.14,0],["2023-12-01",11881.14,11881.14,11881.14,11881.14,0],["2023-12-04",11881.14,11881.14,11881.14,11881.14,0],["2023-12-05",11881.14,11881.14,11881.14,11881.14,0],["2023-12-06",11881.14,11881.14,11881.14,11881.14,0],["2023-12-07",11881.14,11881.14,11881.14,11881.14,0],["2023-12-08",11881.14,11881.14,11881.14,11881.14,0],["2023-12-11",11881.14,11881.14,11881.14,11881.14,0],["2023-12-12",11881.14,11881.14,11881.14,11881.14,0],["2023-12-13",11881.14,11881.14,11881.14,11881.14,0],["2023-12-14",11881.14,11881.14,11881.14,11881.14,0],["2023-12-15",11881.14,11881.14,11881.14,11881.14,0],["2023-12-18",11881.14,11881.14,11881.14,11881.14,0],["2023-12-19",11881.14,11881.14,11881.14,11881.14,0],["2023-12-20",11881.14,11881.14,11881.14,11881.14,0],["2023-12-21",11881.14,11881.14,11881.14,11881.14,0],["2023-12-22",11881.14,11881.14,11881.14,11881.14,0],["2023-12-25",11881.14,11881.14,11881.14,11881.14,0],["2023-12-26",11881.14,11881.14,11881.14,11881.14,0],["2023-12-27",11881.14,11881.14,11881.14,11881.14,0],["2023-12-28",11881.14,11881.14,11881.14,11881.14,0],["2023-12-29",11881.14,11881.14,11881.14,11881.14,0],["2024-01-02",11881.14,11881.14,11881.14,11881.14,0],["2024-01-03",11881.14,11881.14,11881.14,11881.14,0],["2024-01-04",11881.14,11881.14,11881.14,11881.14,0],["2024-01-05",11881.14,11881.14,11881.14,11881.14,0],["2024-01-08",13016.83,13016.83,13016.83,13016.83,100],["2024-01-09",13016.83,13016.83,13016.83,13016.83,0],["2024-01-10",13016.83,13016.83,13016.83,13016.83,0],["2024-01-11",13016.83,13016.83,13016.83,13016.83,0],["2024-01-12",13016.83,13016.83,13016.83,13016.83,0],["2024-01-15",13016.83,13016.83,13016.83,13016.83,0],["2024-01-16",13016.83,13016.83,13016.83,13016.83,0],["2024-01-17",13016.83,13016.83,13016.83,13016.83,0],["2024-01-18",13016.83,13016.83,13016.83,13016.83,0],["2024-01-19",13016.83,13016.83,13016.83,13016.83,0],["2024-01-22",13016.83,13016.83,13016.83,13016.83,0],["2024-01-23",13016.83,13016.83,13016.83,13016.83,0],["2024-01-24",13016.83,13016.83,13016.83,13016.83,0],["2024-01-25",13016.83,13016.83,13016.83,13016.83,0],["2024-01-26",13016.83,13016.83,13016.83,13016.83,0],["2024-01-29",13016.83,13016.83,13016.83,13016.83,0],["2024-01-30",13016.83,13016.83,13016.83,13016.83,0],["2024-01-31",13016.83,13016.83,13016.83,13016.83,0],["2024-02-01",13016.83,13016.83,13016.83,13016.83,0],["2024-02-02",13016.83,13016.83,13016.83,13016.83,0],["2024-02-05",13016.83,13016.83,13016.83,13016.83,0],["2024-02-06",13016.83,13016.83,13016.83,13016.83,0],["2024-02-07",13016.83,13016.83,13016.83,13016.83,0],["2024-02-15",13016.83,13016.83,13016.83,13016.83,0],["2024-02-16",13016.83,13016.83,13016.83,13016.83,0],["2024-02-19",11094.89,11094.89,11094.89,11094.89,300],["2024-02-20",9435.02,9435.02,9435.02,9435.02,200],["2024-02-21",10832.8,10832.8,8386.68,8823.49,2200],["2024-02-22",8998.21,8998.21,8998.21,8998.21,100],["2024-02-23",8910.85,8910.85,8910.85,8910.85,100],["2024-02-26",8037.24,8910.85,8037.24,8910.85,200],["2024-02-27",9697.1,9697.1,8823.49,8823.49,300],["2024-02-28",9172.94,9172.94,9172.94,9172.94,0],["2024-02-29",10221.27,10221.27,10221.27,10221.27,100],["2024-03-01",10221.27,10221.27,10221.27,10221.27,0],["2024-03-04",10221.27,10221.27,10221.27,10221.27,0],["2024-03-05",10745.44,10745.44,10745.44,10745.44,100],["2024-03-06",10745.44,10745.44,10745.44,10745.44,0],["2024-03-07",10745.44,10745.44,10745.44,10745.44,0],["2024-03-08",9172.94,9172.94,9172.94,9172.94,100],["2024-03-11",9172.94,9172.94,9172.94,9172.94,0],["2024-03-12",8648.77,10395.99,8648.77,8736.13,3000],["2024-03-13",8823.49,8823.49,8823.49,8823.49,0],["2024-03-14",9435.02,9435.02,9435.02,9435.02,100],["2024-03-15",9435.02,9435.02,9435.02,9435.02,0],["2024-03-18",8736.13,10570.72,8736.13,8736.13,3400],["2024-03-19",8910.85,8910.85,8910.85,8910.85,0],["2024-03-20",8910.85,8910.85,8910.85,8910.85,0],["2024-03-21",9784.47,9784.47,9784.47,9784.47,100],["2024-03-22",9784.47,9784.47,9784.47,9784.47,0],["2024-03-25",9784.47,9784.47,9784.47,9784.47,0],["2024-03-26",11182.25,11182.25,11182.25,11182.25,100],["2024-03-27",12842.11,12842.11,9522.38,9522.38,400],["2024-03-28",9522.38,12492.67,9522.38,12492.67,9600],["2024-03-29",11182.25,11182.25,9784.47,9784.47,11400],["2024-04-01",9172.94,9522.38,9172.94,9522.38,3800],["2024-04-02",10832.8,10832.8,10832.8,10832.8,100],["2024-04-03",10832.8,10832.8,10832.8,10832.8,0],["2024-04-04",10832.8,10832.8,10832.8,10832.8,0],["2024-04-05",10832.8,10832.8,10832.8,10832.8,0],["2024-04-08",10832.8,10832.8,10832.8,10832.8,0],["2024-04-09",10832.8,10832.8,10832.8,10832.8,0],["2024-04-10",10745.44,10832.8,10483.36,10483.36,400],["2024-04-11",10658.08,10658.08,10658.08,10658.08,0],["2024-04-12",10658.08,10658.08,10658.08,10658.08,0],["2024-04-15",10658.08,10658.08,10658.08,10658.08,100],["2024-04-16",10658.08,10658.08,10658.08,10658.08,0],["2024-04-17",10658.08,10658.08,10658.08,10658.08,0],["2024-04-19",9435.02,9435.02,9435.02,9435.02,100],["2024-04-22",10832.8,10832.8,10832.8,10832.8,100],["2024-04-23",10832.8,10832.8,10832.8,10832.8,0],["2024-04-24",10832.8,10832.8,10832.8,10832.8,0],["2024-04-25",10832.8,10832.8,10832.8,10832.8,0],["2024-04-26",10832.8,10832.8,10832.8,10832.8,0],["2024-05-02",10832.8,10832.8,10832.8,10832.8,0],["2024-05-03",10832.8,10832.8,10832.8,10832.8,0],["2024-05-06",10832.8,10832.8,10832.8,10832.8,0],["2024-05-07",10832.8,10832.8,10832.8,10832.8,0],["2024-05-08",10832.8,10832.8,10832.8,10832.8,0],["2024-05-09",10832.8,10832.8,10832.8,10832.8,0],["2024-05-10",10832.8,10832.8,10832.8,10832.8,0],["2024-05-13",10832.8,10832.8,10832.8,10832.8,0],["2024-05-14",10832.8,10832.8,10832.8,10832.8,100],["2024-05-15",10832.8,10832.8,10832.8,10832.8,0],["2024-05-16",10832.8,10832.8,10832.8,10832.8,0],["2024-05-17",10832.8,10832.8,10832.8,10832.8,0],["2024-05-20",10832.8,10832.8,10832.8,10832.8,0],["2024-05-21",10832.8,10832.8,10832.8,10832.8,0],["2024-05-22",10832.8,10832.8,10832.8,10832.8,0],["2024-05-23",10832.8,10832.8,10832.8,10832.8,0],["2024-05-24",10832.8,10832.8,10832.8,10832.8,0],["2024-05-27",10832.8,10832.8,10832.8,10832.8,0],["2024-05-28",10832.8,10832.8,10832.8,10832.8,0],["2024-05-29",10832.8,10832.8,10832.8,10832.8,0],["2024-05-30",12230.58,12230.58,12230.58,12230.58,100],["2024-05-31",12230.58,12230.58,12230.58,12230.58,0],["2024-06-03",10483.36,10483.36,10395.99,10395.99,2600],["2024-06-04",11881.14,11881.14,10395.99,10395.99,800],["2024-06-05",10570.72,10570.72,10570.72,10570.72,0],["2024-06-06",12143.22,12143.22,9609.74,9609.74,1100],["2024-06-07",10308.63,10308.63,10308.63,10308.63,100],["2024-06-10",9609.74,9609.74,9435.02,9435.02,400],["2024-06-11",10920.16,10920.16,10920.16,10920.16,100],["2024-06-12",10920.16,10920.16,10920.16,10920.16,0],["2024-06-13",10920.16,10920.16,10920.16,10920.16,0],["2024-06-14",10920.16,10920.16,10920.16,10920.16,0],["2024-06-17",10920.16,10920.16,10920.16,10920.16,0],["2024-06-18",9697.1,9697.1,9697.1,9697.1,400],["2024-06-19",9697.1,9697.1,9697.1,9697.1,500],["2024-06-20",9435.02,10221.27,9435.02,9697.1,1400],["2024-06-21",11007.52,11007.52,10395.99,10395.99,200],["2024-06-24",9609.74,9609.74,9609.74,9609.74,400],["2024-06-25",10920.16,10920.16,10920.16,10920.16,100],["2024-06-26",10046.55,10046.55,9609.74,10046.55,2200],["2024-06-27",9871.83,9871.83,9871.83,9871.83,0],["2024-06-28",11182.25,11182.25,9609.74,9697.1,2700],["2024-07-01",9697.1,9697.1,9697.1,9697.1,0],["2024-07-02",11007.52,11007.52,11007.52,11007.52,100],["2024-07-03",9959.19,9959.19,9959.19,9959.19,600],["2024-07-04",9871.83,9959.19,9871.83,9959.19,6000],["2024-07-05",9871.83,9871.83,9871.83,9871.83,0],["2024-07-08",10483.36,10483.36,10046.55,10046.55,1100],["2024-07-09",10046.55,10046.55,9609.74,9871.83,20400],["2024-07-10",10133.91,10133.91,10133.91,10133.91,2000],["2024-07-11",11356.97,11356.97,10483.36,10483.36,7700],["2024-07-12",10151.96,10245.1,10151.96,10245.1,1200],["2024-07-15",11549.02,11549.02,11549.02,11549.02,100],["2024-07-16",11549.02,11549.02,11549.02,11549.02,0],["2024-07-17",11549.02,11549.02,11549.02,11549.02,0],["2024-07-18",10058.82,10058.82,10058.82,10058.82,100],["2024-07-19",11455.88,11455.88,9313.73,9500.0,8200],["2024-07-22",10803.92,10803.92,10803.92,10803.92,100],["2024-07-23",9686.27,9686.27,9500.0,9593.14,2000],["2024-07-24",10151.96,10151.96,10151.96,10151.96,100],["2024-07-25",10151.96,10151.96,10151.96,10151.96,0],["2024-07-26",10151.96,10151.96,10151.96,10151.96,0],["2024-07-29",10151.96,10151.96,10151.96,10151.96,0],["2024-07-30",9500.0,9500.0,9500.0,9500.0,300],["2024-07-31",9500.0,9500.0,9500.0,9500.0,1000],["2024-08-01",10058.82,10058.82,10058.82,10058.82,100],["2024-08-02",10058.82,10058.82,10058.82,10058.82,0],["2024-08-05",9872.55,9872.55,9872.55,9872.55,100],["2024-08-06",9872.55,9872.55,9872.55,9872.55,0],["2024-08-07",9872.55,9872.55,9872.55,9872.55,0],["2024-08-08",9500.0,9500.0,9313.73,9313.73,1000],["2024-08-09",9313.73,9313.73,9313.73,9313.73,0],["2024-08-12",8848.04,8848.04,8848.04,8848.04,4200],["2024-08-13",9220.59,9220.59,9220.59,9220.59,100],["2024-08-14",9313.73,9313.73,9313.73,9313.73,2100],["2024-08-15",10617.65,10617.65,10617.65,10617.65,100],["2024-08-16",10617.65,10617.65,10617.65,10617.65,0],["2024-08-19",10617.65,10617.65,10617.65,10617.65,0],["2024-08-20",10617.65,10617.65,10617.65,10617.65,0],["2024-08-21",10617.65,10617.65,10617.65,10617.65,0],["2024-08-22",10617.65,10617.65,10617.65,10617.65,0],["2024-08-23",9313.73,9406.86,9313.73,9313.73,14200],["2024-08-26",10710.78,10710.78,9313.73,9313.73,200],["2024-08-27",11362.75,11362.75,11362.75,11362.75,100],["2024-08-28",11362.75,11362.75,11362.75,11362.75,0],["2024-08-29",11362.75,11362.75,11362.75,11362.75,0],["2024-08-30",11362.75,11362.75,11362.75,11362.75,0],["2024-09-04",9686.27,9686.27,9686.27,9686.27,200],["2024-09-05",10431.37,10431.37,9686.27,9686.27,2800],["2024-09-06",10058.82,10058.82,10058.82,10058.82,200],["2024-09-09",10058.82,10058.82,10058.82,10058.82,100],["2024-09-10",10058.82,10058.82,10058.82,10058.82,0],["2024-09-11",11083.33,11083.33,11083.33,11083.33,100],["2024-09-12",10431.37,10431.37,10431.37,10431.37,500],["2024-09-13",10431.37,10431.37,10431.37,10431.37,0],["2024-09-16",10431.37,10431.37,10431.37,10431.37,0],["2024-09-17",10431.37,10431.37,10431.37,10431.37,0],["2024-09-18",10431.37,10431.37,10431.37,10431.37,0],["2024-09-19",10431.37,10431.37,10431.37,10431.37,0],["2024-09-20",10431.37,10431.37,10431.37,10431.37,0],["2024-09-23",10431.37,10431.37,10431.37,10431.37,0],["2024-09-24",10431.37,10431.37,10431.37,10431.37,0],["2024-09-25",10431.37,10431.37,10431.37,10431.37,0],["2024-09-26",10151.96,10151.96,10151.96,10151.96,100],["2024-09-27",9406.86,9406.86,9313.73,9313.73,300],["2024-09-30",10710.78,10710.78,10710.78,10710.78,100],["2024-10-01",10710.78,10710.78,10710.78,10710.78,100],["2024-10-02",10710.78,10710.78,10710.78,10710.78,0],["2024-10-03",10710.78,10710.78,10710.78,10710.78,0],["2024-10-04",10710.78,10710.78,10710.78,10710.78,0],["2024-10-07",10710.78,10710.78,10710.78,10710.78,0],["2024-10-08",9686.27,9686.27,9686.27,9686.27,100],["2024-10-09",9313.73,10245.1,9313.73,10245.1,300],["2024-10-10",9965.69,9965.69,9965.69,9965.69,0],["2024-10-11",9965.69,9965.69,9965.69,9965.69,0],["2024-10-14",9779.41,9779.41,9779.41,9779.41,100],["2024-10-15",9779.41,9779.41,9779.41,9779.41,0],["2024-10-16",9779.41,9779.41,9779.41,9779.41,0],["2024-10-17",9406.86,9406.86,9406.86,9406.86,700],["2024-10-18",10058.82,10058.82,10058.82,10058.82,200],["2024-10-21",8568.63,9779.41,8568.63,9779.41,600],["2024-10-22",9500.0,9500.0,9406.86,9500.0,1800],["2024-10-23",9500.0,9500.0,9500.0,9500.0,100],["2024-10-24",9500.0,9500.0,9500.0,9500.0,500],["2024-10-25",9500.0,9500.0,9500.0,9500.0,0],["2024-10-28",9500.0,9500.0,9500.0,9500.0,500],["2024-10-29",9500.0,9500.0,9500.0,9500.0,0],["2024-10-30",9500.0,9500.0,9500.0,9500.0,0],["2024-10-31",9500.0,9500.0,9500.0,9500.0,0],["2024-11-01",9500.0,9500.0,9500.0,9500.0,200],["2024-11-04",9500.0,9500.0,9500.0,9500.0,0],["2024-11-05",10151.96,10151.96,8848.04,9779.41,1100],["2024-11-06",9500.0,9500.0,9500.0,9500.0,100],["2024-11-07",9500.0,9500.0,9500.0,9500.0,0],["2024-11-08",9220.59,9220.59,8568.63,8568.63,700],["2024-11-11",10245.1,10245.1,8661.76,8661.76,1300],["2024-11-12",9686.27,9686.27,9686.27,9686.27,300],["2024-11-13",8754.9,9686.27,8754.9,9686.27,400],["2024-11-14",9220.59,9220.59,9220.59,9220.59,0],["2024-11-15",9220.59,9220.59,9220.59,9220.59,0],["2024-11-18",9500.0,9500.0,9500.0,9500.0,100],["2024-11-19",9500.0,9500.0,9500.0,9500.0,0],["2024-11-20",9313.73,9313.73,9313.73,9313.73,200],["2024-11-21",9313.73,10338.24,9313.73,10338.24,400],["2024-11-22",9872.55,9872.55,9872.55,9872.55,0],["2024-11-25",9872.55,9872.55,9872.55,9872.55,0],["2024-11-26",8475.49,9593.14,8475.49,9593.14,1100],["2024-11-27",9500.0,9500.0,9500.0,9500.0,100],["2024-11-28",10338.24,10338.24,8661.76,10151.96,2500],["2024-11-29",9313.73,9313.73,9313.73,9313.73,0],["2024-12-02",9313.73,9313.73,9313.73,9313.73,0],["2024-12-03",9313.73,9313.73,9313.73,9313.73,0],["2024-12-04",9313.73,9313.73,9313.73,9313.73,0],["2024-12-05",9872.55,9872.55,9872.55,9872.55,100],["2024-12-06",9872.55,9872.55,9872.55,9872.55,0],["2024-12-09",9313.73,9313.73,9313.73,9313.73,100],["2024-12-10",9313.73,9313.73,9313.73,9313.73,0],["2024-12-11",10245.1,10245.1,10245.1,10245.1,200],["2024-12-12",10245.1,10245.1,10245.1,10245.1,0],["2024-12-13",10245.1,10245.1,10245.1,10245.1,0],["2024-12-16",10245.1,10245.1,10245.1,10245.1,0],["2024-12-17",10245.1,10245.1,10245.1,10245.1,0],["2024-12-18",10245.1,10245.1,10245.1,10245.1,0],["2024-12-19",10245.1,10245.1,10245.1,10245.1,0],["2024-12-20",10245.1,10245.1,10245.1,10245.1,0],["2024-12-23",9313.73,9313.73,9313.73,9313.73,900],["2024-12-24",10431.37,10431.37,10431.37,10431.37,100],["2024-12-25",9779.41,11549.02,9313.73,9313.73,2600],["2024-12-26",10151.96,10151.96,10151.96,10151.96,0],["2024-12-27",10151.96,10151.96,10151.96,10151.96,0],["2024-12-30",8848.04,8848.04,8661.76,8661.76,500],["2024-12-31",10058.82,10058.82,10058.82,10058.82,100],["2025-01-02",10058.82,10058.82,10058.82,10058.82,0],["2025-01-03",8661.76,9779.41,8568.63,8661.76,5300],["2025-01-06",9779.41,9779.41,8661.76,8754.9,4100],["2025-01-07",10058.82,10058.82,8848.04,8848.04,300],["2025-01-08",9686.27,9686.27,9686.27,9686.27,0],["2025-01-09",9686.27,9686.27,9686.27,9686.27,0],["2025-01-10",10058.82,10058.82,10058.82,10058.82,100],["2025-01-13",8754.9,8848.04,8568.63,8754.9,7700],["2025-01-14",9872.55,9872.55,8661.76,8661.76,800],["2025-01-15",8754.9,8848.04,8661.76,8848.04,800],["2025-01-16",8941.18,8941.18,8661.76,8848.04,3000],["2025-01-17",8941.18,8941.18,8848.04,8941.18,800],["2025-01-20",8848.04,8848.04,8754.9,8848.04,1200],["2025-01-21",8754.9,8848.04,8661.76,8848.04,1200],["2025-01-22",8848.04,8941.18,8754.9,8754.9,1900],["2025-01-23",8754.9,8754.9,8754.9,8754.9,500],["2025-01-24",8661.76,9593.14,8661.76,9593.14,300],["2025-02-03",9686.27,9686.27,9686.27,9686.27,100],["2025-02-04",8848.04,9127.45,8661.76,9127.45,800],["2025-02-05",9220.59,9220.59,9220.59,9220.59,100],["2025-02-06",9220.59,9220.59,9220.59,9220.59,0],["2025-02-07",9127.45,9127.45,9127.45,9127.45,100],["2025-02-10",9127.45,9127.45,8754.9,8754.9,1100],["2025-02-11",8941.18,9313.73,8848.04,9313.73,600],["2025-02-12",9779.41,9779.41,9779.41,9779.41,100],["2025-02-13",9779.41,9779.41,9779.41,9779.41,0],["2025-02-14",9779.41,9779.41,9779.41,9779.41,0],["2025-02-17",9779.41,9779.41,9779.41,9779.41,0],["2025-02-18",9779.41,9779.41,9779.41,9779.41,0],["2025-02-19",9779.41,9779.41,9779.41,9779.41,0],["2025-02-20",9593.14,9593.14,9406.86,9406.86,800],["2025-02-21",9313.73,9313.73,9313.73,9313.73,200],["2025-02-24",9313.73,9313.73,9313.73,9313.73,200],["2025-02-25",9779.41,9779.41,9779.41,9779.41,200],["2025-02-26",9779.41,9779.41,9779.41,9779.41,0],["2025-02-27",9779.41,9779.41,9779.41,9779.41,0],["2025-02-28",9779.41,9779.41,9779.41,9779.41,0],["2025-03-03",9779.41,9779.41,9779.41,9779.41,0],["2025-03-04",9779.41,9779.41,9779.41,9779.41,0],["2025-03-05",9779.41,9779.41,9779.41,9779.41,0],["2025-03-06",9779.41,9779.41,9779.41,9779.41,0],["2025-03-07",9779.41,9779.41,9779.41,9779.41,0],["2025-03-10",9779.41,9779.41,9779.41,9779.41,0],["2025-03-11",9779.41,9779.41,9779.41,9779.41,0],["2025-03-12",9779.41,9779.41,9779.41,9779.41,0],["2025-03-13",9779.41,9779.41,9779.41,9779.41,0],["2025-03-14",9779.41,9779.41,9779.41,9779.41,0],["2025-03-17",9779.41,9779.41,9779.41,9779.41,0],["2025-03-18",9406.86,10151.96,9406.86,10151.96,600],["2025-03-19",9686.27,9686.27,9686.27,9686.27,0],["2025-03-20",9686.27,9686.27,9686.27,9686.27,0],["2025-03-21",10245.1,10245.1,10245.1,10245.1,100],["2025-03-24",10245.1,10245.1,10245.1,10245.1,0],["2025-03-25",10245.1,10245.1,10245.1,10245.1,0],["2025-03-26",10245.1,10245.1,10245.1,10245.1,0],["2025-03-27",10245.1,10245.1,10245.1,10245.1,0],["2025-03-28",10245.1,10245.1,10245.1,10245.1,0],["2025-03-31",8941.18,9220.59,8754.9,8754.9,7000],["2025-04-01",8941.18,8941.18,8941.18,8941.18,0],["2025-04-02",9593.14,9593.14,9593.14,9593.14,100],["2025-04-03",9034.31,9034.31,8848.04,8848.04,1500],["2025-04-04",8848.04,8848.04,8848.04,8848.04,0],["2025-04-08",8848.04,8848.04,8848.04,8848.04,0],["2025-04-09",8848.04,8848.04,8848.04,8848.04,0],["2025-04-10",9593.14,9593.14,9593.14,9593.14,100],["2025-04-11",9593.14,9593.14,9593.14,9593.14,0],["2025-04-14",9593.14,9593.14,9593.14,9593.14,0],["2025-04-15",9593.14,9593.14,9593.14,9593.14,0],["2025-04-16",9220.59,10151.96,9220.59,10151.96,300],["2025-04-17",9872.55,9872.55,9872.55,9872.55,0],["2025-04-18",11083.33,11083.33,11083.33,11083.33,100],["2025-04-21",11083.33,11083.33,11083.33,11083.33,0],["2025-04-22",11083.33,11083.33,11083.33,11083.33,0],["2025-04-23",11083.33,11083.33,11083.33,11083.33,0],["2025-04-24",9500.0,9500.0,9500.0,9500.0,5900],["2025-04-25",10803.92,10803.92,10803.92,10803.92,100],["2025-04-28",9220.59,10803.92,9220.59,10803.92,2100],["2025-04-29",10338.24,10338.24,9034.31,9593.14,1300],["2025-05-05",9220.59,9220.59,9220.59,9220.59,0],["2025-05-06",9034.31,9034.31,8754.9,8754.9,1400],["2025-05-07",8848.04,8848.04,8848.04,8848.04,0],["2025-05-08",9872.55,9872.55,8848.04,8848.04,1300],["2025-05-09",8941.18,8941.18,8941.18,8941.18,0],["2025-05-12",9313.73,9313.73,8848.04,8848.04,1300],["2025-05-13",9034.31,9034.31,9034.31,9034.31,1100],["2025-05-14",8848.04,9965.69,8848.04,9313.73,1100],["2025-05-15",9313.73,9313.73,9313.73,9313.73,0],["2025-05-16",9313.73,9313.73,9313.73,9313.73,0],["2025-05-19",9313.73,9313.73,9313.73,9313.73,0],["2025-05-20",9220.59,9220.59,9220.59,9220.59,400],["2025-05-21",9220.59,9220.59,9220.59,9220.59,0],["2025-05-22",9220.59,9220.59,9220.59,9220.59,0],["2025-05-23",9220.59,9220.59,8941.18,8941.18,400],["2025-05-26",8848.04,8848.04,8661.76,8661.76,1400],["2025-05-27",8754.9,8754.9,8754.9,8754.9,300],["2025-05-28",8661.76,9313.73,8661.76,8848.04,7800],["2025-05-29",8848.04,9593.14,8848.04,8848.04,500],["2025-05-30",9220.59,9313.73,8941.18,9313.73,1500],["2025-06-02",9220.59,9220.59,9220.59,9220.59,0],["2025-06-03",9220.59,9220.59,9220.59,9220.59,0],["2025-06-04",8848.04,8848.04,8848.04,8848.04,200],["2025-06-05",9127.45,9127.45,9127.45,9127.45,700],["2025-06-06",8848.04,8848.04,8754.9,8754.9,700],["2025-06-09",8848.04,8848.04,8848.04,8848.04,200],["2025-06-10",8848.04,8848.04,8848.04,8848.04,0],["2025-06-11",8848.04,8848.04,8848.04,8848.04,0],["2025-06-12",8848.04,8848.04,8848.04,8848.04,0],["2025-06-13",8848.04,9220.59,8848.04,8848.04,1700],["2025-06-16",9034.31,9034.31,9034.31,9034.31,0],["2025-06-17",9127.45,9220.59,9127.45,9220.59,1100],["2025-06-18",9593.14,9593.14,9034.31,9034.31,400],["2025-06-19",9313.73,9313.73,9313.73,9313.73,0],["2025-06-20",9313.73,9313.73,9313.73,9313.73,0],["2025-06-23",9313.73,9313.73,9313.73,9313.73,0],["2025-06-24",9313.73,9313.73,9313.73,9313.73,0],["2025-06-25",9313.73,9313.73,9313.73,9313.73,0],["2025-06-26",9313.73,9313.73,9313.73,9313.73,0],["2025-06-27",9313.73,9313.73,9313.73,9313.73,0],["2025-06-30",9313.73,9313.73,9313.73,9313.73,0],["2025-07-01",9313.73,9313.73,9313.73,9313.73,0],["2025-07-02",9313.73,9313.73,9313.73,9313.73,0],["2025-07-03",8848.04,8848.04,8848.04,8848.04,100],["2025-07-04",8848.04,8848.04,8848.04,8848.04,0],["2025-07-07",8848.04,8848.04,8848.04,8848.04,0],["2025-07-08",8848.04,8848.04,8848.04,8848.04,0],["2025-07-09",9779.41,9779.41,9779.41,9779.41,200],["2025-07-10",9779.41,9779.41,9779.41,9779.41,0],["2025-07-11",9779.41,9779.41,9779.41,9779.41,0],["2025-07-14",9500.0,9500.0,9500.0,9500.0,300],["2025-07-15",9034.31,9965.69,9034.31,9965.69,300],["2025-07-16",9686.27,9686.27,9686.27,9686.27,0],["2025-07-17",9686.27,9686.27,9686.27,9686.27,0],["2025-07-18",8941.18,8941.18,8941.18,8941.18,100],["2025-07-21",8941.18,8941.18,8941.18,8941.18,100],["2025-07-22",8941.18,8941.18,8941.18,8941.18,0],["2025-07-23",9406.86,9593.14,9034.31,9034.31,3400],["2025-07-24",9779.41,9965.69,9779.41,9965.69,4200],["2025-07-25",10151.96,10151.96,9127.45,9127.45,400],["2025-07-28",9127.45,9127.45,9127.45,9127.45,100],["2025-07-29",10058.82,10058.82,10058.82,10058.82,100],["2025-07-30",10058.82,10058.82,10058.82,10058.82,0],["2025-07-31",8848.04,8848.04,8848.04,8848.04,300],["2025-08-01",9872.55,9872.55,9872.55,9872.55,100],["2025-08-04",8941.18,9220.59,8941.18,9220.59,14600],["2025-08-05",9779.41,9779.41,9779.41,9779.41,100],["2025-08-06",9593.14,9593.14,9500.0,9500.0,200],["2025-08-07",9313.73,9313.73,9313.73,9313.73,5300],["2025-08-08",10058.82,10058.82,10058.82,10058.82,100],["2025-08-11",10431.37,10431.37,10338.24,10338.24,300],["2025-08-12",10338.24,10338.24,10338.24,10338.24,0],["2025-08-13",10338.24,10338.24,10338.24,10338.24,0],["2025-08-14",10338.24,10338.24,10338.24,10338.24,0],["2025-08-15",8941.18,8941.18,8848.04,8848.04,2300],["2025-08-18",8754.9,8754.9,8754.9,8754.9,200],["2025-08-19",8754.9,8754.9,8754.9,8754.9,0],["2025-08-20",8754.9,9313.73,8754.9,9313.73,2200],["2025-08-21",8848.04,8848.04,8848.04,8848.04,0],["2025-08-22",9593.14,9593.14,9593.14,9593.14,100],["2025-08-25",9313.73,9313.73,9313.73,9313.73,500],["2025-08-26",9313.73,9313.73,8848.04,8848.04,1600],["2025-08-27",8848.04,8848.04,8848.04,8848.04,0],["2025-08-28",8941.18,8941.18,8941.18,8941.18,400],["2025-08-29",9220.59,9220.59,9220.59,9220.59,100],["2025-09-03",9220.59,9220.59,9220.59,9220.59,100],["2025-09-04",9220.59,9220.59,9220.59,9220.59,100],["2025-09-05",8941.18,8941.18,8941.18,8941.18,2000],["2025-09-08",8941.18,8941.18,8941.18,8941.18,0],["2025-09-09",8941.18,8941.18,8941.18,8941.18,0],["2025-09-10",8941.18,8941.18,8941.18,8941.18,0],["2025-09-11",8941.18,8941.18,8941.18,8941.18,0],["2025-09-12",8661.76,8848.04,8661.76,8848.04,4700],["2025-09-15",8848.04,8848.04,8848.04,8848.04,10000],["2025-09-16",9593.14,9593.14,9593.14,9593.14,200],["2025-09-17",9593.14,9593.14,9593.14,9593.14,0],["2025-09-18",9500.0,9500.0,9500.0,9500.0,100],["2025-09-19",9300.0,9900.0,9300.0,9800.0,300],["2025-09-22",9600.0,9800.0,9600.0,9800.0,1100],["2025-09-23",9700.0,9700.0,9700.0,9700.0,5100],["2025-09-24",9700.0,9700.0,9700.0,9700.0,0],["2025-09-25",9100.0,9100.0,9100.0,9100.0,500],["2025-09-26",9100.0,9100.0,9100.0,9100.0,0],["2025-09-29",9100.0,9100.0,9100.0,9100.0,0],["2025-09-30",9900.0,9900.0,9000.0,9900.0,400],["2025-10-01",9500.0,9500.0,9500.0,9500.0,0],["2025-10-02",9500.0,9500.0,9500.0,9500.0,0],["2025-10-03",9500.0,9500.0,9500.0,9500.0,0],["2025-10-06",9500.0,9500.0,9500.0,9500.0,0],["2025-10-07",9500.0,9500.0,9500.0,9500.0,0],["2025-10-08",9500.0,9500.0,9500.0,9500.0,0],["2025-10-09",9500.0,9500.0,9500.0,9500.0,0],["2025-10-10",9500.0,9500.0,9500.0,9500.0,0],["2025-10-13",9500.0,9500.0,9500.0,9500.0,0],["2025-10-14",9500.0,9500.0,9500.0,9500.0,0],["2025-10-15",9500.0,9500.0,9500.0,9500.0,0],["2025-10-16",9500.0,9500.0,9500.0,9500.0,0],["2025-10-17",9500.0,9500.0,9500.0,9500.0,0],["2025-10-20",9500.0,9500.0,9500.0,9500.0,0],["2025-10-21",9000.0,9000.0,9000.0,9000.0,300],["2025-10-22",9500.0,9500.0,9500.0,9500.0,100],["2025-10-23",9500.0,9500.0,9500.0,9500.0,0],["2025-10-24",9500.0,9500.0,9500.0,9500.0,0],["2025-10-27",9500.0,9500.0,9500.0,9500.0,3400],["2025-10-28",9500.0,9500.0,9500.0,9500.0,0],["2025-10-29",9500.0,9500.0,9500.0,9500.0,0],["2025-10-30",9500.0,9500.0,9500.0,9500.0,7000],["2025-10-31",10600.0,10600.0,10600.0,10600.0,100],["2025-11-03",11900.0,11900.0,10500.0,10500.0,200],["2025-11-04",11200.0,11200.0,11200.0,11200.0,0],["2025-11-05",11200.0,11200.0,11200.0,11200.0,0],["2025-11-06",10000.0,10000.0,9600.0,9600.0,5500],["2025-11-07",9600.0,9600.0,9600.0,9600.0,0],["2025-11-10",9100.0,9100.0,8600.0,8600.0,1200],["2025-11-11",9000.0,9000.0,9000.0,9000.0,0],["2025-11-12",9000.0,9000.0,9000.0,9000.0,0],["2025-11-13",9400.0,9400.0,9400.0,9400.0,1600],["2025-11-14",9000.0,9500.0,8000.0,8700.0,4800],["2025-11-17",8500.0,8500.0,8500.0,8500.0,0],["2025-11-18",8500.0,8500.0,8500.0,8500.0,0],["2025-11-19",8600.0,8600.0,8600.0,8600.0,2100],["2025-11-20",8600.0,8600.0,8600.0,8600.0,100],["2025-11-21",8600.0,8600.0,8600.0,8600.0,0],["2025-11-24",8600.0,8600.0,8600.0,8600.0,0],["2025-11-25",9600.0,9600.0,9000.0,9000.0,1100],["2025-11-26",9100.0,9100.0,9100.0,9100.0,0],["2025-11-27",9100.0,9100.0,9100.0,9100.0,0],["2025-11-28",10200.0,10400.0,10000.0,10300.0,2900],["2025-12-01",10600.0,10600.0,10600.0,10600.0,400],["2025-12-02",10600.0,10600.0,10600.0,10600.0,0],["2025-12-03",10200.0,10200.0,10200.0,10200.0,100],["2025-12-04",10200.0,10200.0,9500.0,9500.0,1500],["2025-12-05",9900.0,9900.0,9900.0,9900.0,0],["2025-12-08",9900.0,9900.0,9900.0,9900.0,0],["2025-12-09",9900.0,9900.0,9900.0,9900.0,0],["2025-12-10",9900.0,9900.0,9900.0,9900.0,0],["2025-12-11",10000.0,10000.0,10000.0,10000.0,100],["2025-12-12",9200.0,9200.0,9200.0,9200.0,100],["2025-12-15",9200.0,9200.0,9200.0,9200.0,400],["2025-12-16",10200.0,10200.0,10200.0,10200.0,100],["2025-12-17",10200.0,10200.0,10200.0,10200.0,1200],["2025-12-18",10000.0,10000.0,10000.0,10000.0,1000],["2025-12-19",9800.0,9900.0,9800.0,9800.0,1200],["2025-12-22",9800.0,9800.0,9700.0,9800.0,1300],["2025-12-23",9800.0,9800.0,9800.0,9800.0,0],["2025-12-24",9700.0,9700.0,9700.0,9700.0,100],["2025-12-25",9700.0,9700.0,9700.0,9700.0,0],["2025-12-26",9700.0,9700.0,9700.0,9700.0,0],["2025-12-29",9700.0,9700.0,9700.0,9700.0,0],["2025-12-30",9700.0,9700.0,9700.0,9700.0,0],["2025-12-31",9700.0,9700.0,9700.0,9700.0,0],["2026-01-05",11000.0,11000.0,11000.0,11000.0,100],["2026-01-06",11000.0,11000.0,11000.0,11000.0,0],["2026-01-07",11000.0,11000.0,11000.0,11000.0,0],["2026-01-08",9500.0,9500.0,9400.0,9400.0,1000],["2026-01-09",10600.0,10600.0,10600.0,10600.0,100],["2026-01-12",10600.0,10600.0,10600.0,10600.0,0],["2026-01-13",12000.0,12000.0,9200.0,9200.0,200],["2026-01-14",12000.0,12000.0,9500.0,9500.0,2500],["2026-01-15",9600.0,9600.0,9600.0,9600.0,0],["2026-01-16",10900.0,10900.0,10900.0,10900.0,100],["2026-01-19",10900.0,10900.0,10900.0,10900.0,0],["2026-01-20",10900.0,10900.0,10900.0,10900.0,0],["2026-01-21",10900.0,10900.0,10900.0,10900.0,0],["2026-01-22",10900.0,10900.0,10900.0,10900.0,0],["2026-01-23",10900.0,10900.0,10900.0,10900.0,0],["2026-01-26",10900.0,10900.0,10900.0,10900.0,0],["2026-01-27",10900.0,10900.0,10900.0,10900.0,0],["2026-01-28",12400.0,12400.0,12400.0,12400.0,100],["2026-01-29",12400.0,12400.0,12400.0,12400.0,0],["2026-01-30",12400.0,12400.0,12400.0,12400.0,0],["2026-02-02",12300.0,12300.0,12300.0,12300.0,100],["2026-02-03",12300.0,12300.0,12300.0,12300.0,0],["2026-02-04",12300.0,12300.0,12300.0,12300.0,0],["2026-02-05",10500.0,10500.0,10500.0,10500.0,200],["2026-02-06",10000.0,10000.0,10000.0,10000.0,100],["2026-02-09",10000.0,10000.0,10000.0,10000.0,0],["2026-02-10",10000.0,10000.0,10000.0,10000.0,0],["2026-02-11",11500.0,11500.0,9800.0,9800.0,400],["2026-02-12",10200.0,10200.0,10200.0,10200.0,0],["2026-02-13",10200.0,10200.0,10200.0,10200.0,0],["2026-02-23",9800.0,9800.0,9800.0,9800.0,200],["2026-02-24",9500.0,9500.0,9500.0,9500.0,200],["2026-02-25",9500.0,9500.0,9500.0,9500.0,100],["2026-02-26",9500.0,9500.0,9500.0,9500.0,0],["2026-02-27",9500.0,9500.0,9500.0,9500.0,0],["2026-03-02",10900.0,10900.0,10900.0,10900.0,100],["2026-03-03",10900.0,10900.0,10900.0,10900.0,0],["2026-03-04",10900.0,10900.0,10900.0,10900.0,0],["2026-03-05",9500.0,9500.0,9500.0,9500.0,100],["2026-03-06",10900.0,10900.0,9600.0,9600.0,1600],["2026-03-09",9300.0,9300.0,9300.0,9300.0,500],["2026-03-10",9300.0,9300.0,9300.0,9300.0,0],["2026-03-11",9800.0,9800.0,9300.0,9800.0,2000],["2026-03-12",9500.0,9600.0,9100.0,9100.0,9200],["2026-03-13",9500.0,10400.0,9500.0,9700.0,13900],["2026-03-16",11100.0,11300.0,11100.0,11300.0,17400],["2026-03-17",12900.0,12900.0,12900.0,12900.0,6200],["2026-03-18",14800.0,14800.0,14600.0,14800.0,304800],["2026-03-19",16600.0,17000.0,16600.0,17000.0,20100],["2026-03-20",19400.0,19400.0,18100.0,18100.0,205500],["2026-03-23",18100.0,19200.0,16400.0,16400.0,57800],["2026-03-24",15200.0,15200.0,15200.0,15200.0,33900],["2026-03-25",13000.0,13000.0,13000.0,13000.0,19400],["2026-03-26",11100.0,12100.0,11100.0,12000.0,100000],["2026-03-27",12800.0,12800.0,11200.0,12400.0,21300],["2026-03-30",12600.0,13000.0,11200.0,12600.0,29600],["2026-03-31",12500.0,13000.0,12200.0,12200.0,21100],["2026-04-01",12800.0,13000.0,11800.0,12300.0,24900],["2026-04-02",11700.0,11700.0,10800.0,11000.0,27400],["2026-04-03",11000.0,11200.0,10000.0,10000.0,26900],["2026-04-06",10500.0,10600.0,10000.0,10500.0,14700],["2026-04-07",10500.0,11900.0,10500.0,11300.0,33800],["2026-04-08",11300.0,11300.0,11000.0,11000.0,22300],["2026-04-09",11000.0,11200.0,10800.0,11200.0,16300],["2026-04-10",10400.0,11000.0,10400.0,10400.0,14400],["2026-04-13",10400.0,11100.0,10400.0,11100.0,2900],["2026-04-14",10500.0,10500.0,10000.0,10300.0,7200],["2026-04-15",10300.0,10500.0,9500.0,10000.0,7700],["2026-04-16",9700.0,9800.0,9500.0,9500.0,8800],["2026-04-17",9500.0,9500.0,9300.0,9400.0,3900],["2026-04-20",9400.0,10000.0,9400.0,10000.0,300],["2026-04-21",9600.0,9600.0,9100.0,9200.0,9900],["2026-04-22",10300.0,10500.0,10300.0,10500.0,23000],["2026-04-23",11700.0,11800.0,11300.0,11600.0,32400],["2026-04-24",11500.0,11500.0,10300.0,11000.0,23700],["2026-04-28",11700.0,11700.0,9400.0,10000.0,10300],["2026-04-29",10500.0,11200.0,9700.0,10000.0,10000],["2026-05-04",9900.0,11200.0,9600.0,10600.0,7900],["2026-05-05",10200.0,10200.0,9800.0,10100.0,18500],["2026-05-06",9600.0,10100.0,9600.0,10100.0,3200],["2026-05-07",9800.0,10300.0,9400.0,10300.0,52900],["2026-05-08",9600.0,10000.0,9600.0,9700.0,1700],["2026-05-11",10000.0,10000.0,9300.0,9500.0,18400],["2026-05-12",9600.0,9600.0,9300.0,9400.0,7700],["2026-05-13",9500.0,9600.0,9400.0,9600.0,9400],["2026-05-14",9300.0,9500.0,9300.0,9500.0,6900],["2026-05-15",9400.0,9800.0,9300.0,9500.0,5800],["2026-05-18",9800.0,9800.0,9500.0,9600.0,3000],["2026-05-19",9500.0,9600.0,9400.0,9500.0,18100],["2026-05-20",9200.0,9500.0,9200.0,9500.0,10300],["2026-05-21",9500.0,10600.0,9500.0,10200.0,21000],["2026-05-22",9000.0,9900.0,9000.0,9300.0,7100],["2026-05-25",9500.0,10000.0,9500.0,9700.0,18500],["2026-05-26",9700.0,9700.0,9500.0,9500.0,8300],["2026-05-27",9100.0,9300.0,9100.0,9300.0,3700],["2026-05-28",9600.0,9600.0,9200.0,9300.0,1400],["2026-05-29",9400.0,10000.0,9300.0,10000.0,28600],["2026-06-01",10500.0,10500.0,10400.0,10500.0,8700],["2026-06-02",11000.0,11000.0,9200.0,9700.0,3400],["2026-06-03",8400.0,10100.0,8400.0,9900.0,400],["2026-06-04",9900.0,9900.0,9700.0,9900.0,1500],["2026-06-05",8700.0,9200.0,8600.0,9200.0,8600],["2026-06-08",9600.0,9600.0,8600.0,8600.0,1900],["2026-06-09",10000.0,10900.0,9800.0,10900.0,18600],["2026-06-10",11900.0,11900.0,10500.0,11100.0,5000],["2026-06-11",12000.0,12000.0,9700.0,9800.0,2600],["2026-06-12",9300.0,10400.0,9300.0,10200.0,500],["2026-06-15",9600.0,10000.0,9400.0,9400.0,900],["2026-06-16",10000.0,10000.0,9200.0,9200.0,5300],["2026-06-17",9900.0,9900.0,9900.0,9900.0,500],["2026-06-18",9300.0,9900.0,8600.0,9900.0,5100],["2026-06-19",9900.0,9900.0,8700.0,9700.0,1600],["2026-06-22",9900.0,9900.0,9000.0,9500.0,3800],["2026-06-23",9400.0,9400.0,9400.0,9400.0,100],["2026-06-24",9600.0,9600.0,9600.0,9600.0,100],["2026-06-25",9500.0,9500.0,9300.0,9500.0,4800],["2026-06-26",9700.0,9700.0,9200.0,9200.0,200],["2026-06-29",9800.0,9800.0,9800.0,9800.0,100],["2026-06-30",9800.0,9800.0,9800.0,9800.0,0],["2026-07-01",9800.0,9800.0,9800.0,9800.0,0],["2026-07-02",9800.0,9800.0,9800.0,9800.0,0],["2026-07-03",9000.0,9000.0,9000.0,9000.0,4200],["2026-07-06",8700.0,9300.0,8700.0,9000.0,6100],["2026-07-07",9100.0,9100.0,9100.0,9100.0,0],["2026-07-08",9800.0,9800.0,9800.0,9800.0,100],["2026-07-09",9200.0,9200.0,9000.0,9000.0,2000],["2026-07-10",9400.0,9400.0,9400.0,9400.0,100],["2026-07-13",9600.0,9600.0,9600.0,9600.0,100],["2026-07-14",9600.0,9600.0,9600.0,9600.0,0],["2026-07-15",9700.0,9700.0,9700.0,9700.0,100],["2026-07-16",9000.0,9000.0,9000.0,9000.0,5400],["2026-07-17",9000.0,9000.0,9000.0,9000.0,200],["2026-07-20",9000.0,9000.0,9000.0,9000.0,100],["2026-07-21",8500.0,8500.0,8500.0,8500.0,700],["2026-07-22",8500.0,8500.0,8500.0,8500.0,100],["2026-07-23",8500.0,8500.0,8500.0,8500.0,6900],["2026-07-24",8500.0,8500.0,8500.0,8500.0,200],["2026-07-27",9400.0,9400.0,9400.0,9400.0,100],["2026-07-28",9400.0,9400.0,9400.0,9400.0,0],["2026-07-29",9400.0,9400.0,9400.0,9400.0,0],["2026-07-30",9400.0,9400.0,9400.0,9400.0,0],["2026-07-31",10800.0,10800.0,10800.0,10800.0,100],["2026-08-03",9500.0,9500.0,9500.0,9500.0,100],["2026-08-04",9900.0,9900.0,9900.0,9900.0,100],["2026-08-05",8500.0,9500.0,8500.0,9500.0,3700],["2026-08-06",8500.0,8500.0,8500.0,8500.0,600],["2026-08-07",8500.0,8500.0,8500.0,8500.0,0],["2026-08-10",8600.0,8600.0,8500.0,8500.0,400],["2026-08-11",8900.0,8900.0,8600.0,8600.0,1700],["2026-08-12",9700.0,9700.0,9700.0,9700.0,100],["2026-08-13",9700.0,9700.0,9700.0,9700.0,0],["2026-08-14",9700.0,9700.0,9700.0,9700.0,0],["2026-08-17",9700.0,9700.0,9700.0,9700.0,0],["2026-08-18",9700.0,9700.0,9700.0,9700.0,0],["2026-08-19",8500.0,8600.0,8500.0,8600.0,8100],["2026-08-20",8500.0,8500.0,8500.0,8500.0,0],["2026-08-21",9000.0,9000.0,8500.0,9000.0,800],["2026-08-24",9000.0,9000.0,8500.0,8500.0,200],["2026-08-25",8800.0,8800.0,8800.0,8800.0,0],["2026-08-26",9200.0,9200.0,9200.0,9200.0,100],["2026-08-27",9200.0,9200.0,9200.0,9200.0,0],["2026-08-28",9200.0,9200.0,9200.0,9200.0,0],["2026-09-03",9200.0,9200.0,9200.0,9200.0,0],["2026-09-04",10100.0,10100.0,10100.0,10100.0,100],["2026-09-07",8700.0,8800.0,8600.0,8600.0,900],["2026-09-08",9500.0,9500.0,9500.0,9500.0,100],["2026-09-09",8500.0,8500.0,8500.0,8500.0,1800],["2026-09-10",8500.0,8500.0,8500.0,8500.0,3600],["2026-09-11",8800.0,8800.0,8800.0,8800.0,100],["2026-09-14",8500.0,8800.0,8400.0,8400.0,13200],["2026-09-15",8500.0,8500.0,8500.0,8500.0,0],["2026-09-16",9500.0,9500.0,9500.0,9500.0,100],["2026-09-17",9500.0,9500.0,9500.0,9500.0,0],["2026-09-18",9600.0,9600.0,9600.0,9600.0,200],["2026-09-21",9600.0,9600.0,9600.0,9600.0,0],["2026-09-22",9600.0,9600.0,9600.0,9600.0,0],["2026-09-23",9600.0,9600.0,9600.0,9600.0,0],["2026-09-24",9600.0,9600.0,9600.0,9600.0,0],["2026-09-25",9600.0,9600.0,9600.0,9600.0,0],["2026-09-28",9600.0,9600.0,9600.0,9600.0,0],["2026-09-29",8900.0,8900.0,8900.0,8900.0,1100],["2026-09-30",8900.0,8900.0,8900.0,8900.0,0],["2026-10-01",8900.0,8900.0,8900.0,8900.0,0],["2026-10-02",9900.0,9900.0,9900.0,9900.0,100],["2026-10-05",9900.0,9900.0,9900.0,9900.0,0],["2026-10-06",9000.0,9000.0,9000.0,9000.0,100],["2026-10-07",9000.0,9000.0,9000.0,9000.0,0],["2026-10-08",9500.0,9500.0,9500.0,9500.0,100],["2026-10-09",8100.0,8100.0,8100.0,8100.0,100],["2026-10-12",9200.0,9200.0,9200.0,9200.0,100]]}